[{"time":1675404420,"open":"23528.74000000","high":"23538.40000000","low":"23526.08000000","close":"23537.24000000","volume":"136.28395000"},{"time":1675404480,"open":"23536.74000000","high":"23539.29000000","low":"23532.36000000","close":"23539.29000000","volume":"151.23423000"},{"time":1675404540,"open":"23538.68000000","high":"23541.88000000","low":"23533.66000000","close":"23535.92000000","volume":"212.98952000"},{"time":1675404600,"open":"23535.92000000","high":"23543.96000000","low":"23534.56000000","close":"23543.59000000","volume":"210.85940000"},{"time":1675404660,"open":"23543.59000000","high":"23545.24000000","low":"23534.66000000","close":"23535.24000000","volume":"152.27093000"},{"time":1675404720,"open":"23535.23000000","high":"23541.00000000","low":"23534.50000000","close":"23539.84000000","volume":"79.80790000"},{"time":1675404780,"open":"23539.84000000","high":"23551.98000000","low":"23538.93000000","close":"23548.66000000","volume":"205.24219000"},{"time":1675404840,"open":"23548.66000000","high":"23552.40000000","low":"23546.27000000","close":"23547.69000000","volume":"187.88932000"},{"time":1675404900,"open":"23547.69000000","high":"23549.16000000","low":"23535.17000000","close":"23537.28000000","volume":"159.17554000"},{"time":1675404960,"open":"23536.80000000","high":"23538.44000000","low":"23524.86000000","close":"23526.26000000","volume":"141.93541000"},{"time":1675405020,"open":"23526.79000000","high":"23527.91000000","low":"23522.88000000","close":"23526.73000000","volume":"77.57538000"},{"time":1675405080,"open":"23526.91000000","high":"23531.74000000","low":"23523.30000000","close":"23529.80000000","volume":"111.29196000"},{"time":1675405140,"open":"23530.40000000","high":"23531.53000000","low":"23523.50000000","close":"23527.67000000","volume":"98.48654000"},{"time":1675405200,"open":"23527.67000000","high":"23528.82000000","low":"23515.88000000","close":"23516.23000000","volume":"137.40323000"},{"time":1675405260,"open":"23517.00000000","high":"23518.96000000","low":"23510.01000000","close":"23515.81000000","volume":"139.43468000"},{"time":1675405320,"open":"23515.08000000","high":"23520.08000000","low":"23513.98000000","close":"23516.44000000","volume":"161.40173000"},{"time":1675405380,"open":"23517.05000000","high":"23517.94000000","low":"23510.05000000","close":"23516.52000000","volume":"147.39252000"},{"time":1675405440,"open":"23516.52000000","high":"23516.56000000","low":"23507.09000000","close":"23509.45000000","volume":"121.46820000"},{"time":1675405500,"open":"23509.45000000","high":"23517.22000000","low":"23507.98000000","close":"23516.08000000","volume":"125.52159000"},{"time":1675405560,"open":"23515.97000000","high":"23517.57000000","low":"23508.93000000","close":"23517.24000000","volume":"130.81360000"},{"time":1675405620,"open":"23516.63000000","high":"23526.39000000","low":"23510.70000000","close":"23522.05000000","volume":"199.43635000"},{"time":1675405680,"open":"23520.78000000","high":"23524.54000000","low":"23517.96000000","close":"23522.49000000","volume":"133.36387000"},{"time":1675405740,"open":"23521.74000000","high":"23523.73000000","low":"23516.98000000","close":"23520.73000000","volume":"99.45372000"},{"time":1675405800,"open":"23521.15000000","high":"23525.08000000","low":"23514.55000000","close":"23524.49000000","volume":"140.35482000"},{"time":1675405860,"open":"23523.31000000","high":"23531.76000000","low":"23522.54000000","close":"23525.36000000","volume":"123.71135000"},{"time":1675405920,"open":"23525.36000000","high":"23530.42000000","low":"23520.51000000","close":"23528.26000000","volume":"133.82824000"},{"time":1675405980,"open":"23527.28000000","high":"23540.18000000","low":"23524.67000000","close":"23538.87000000","volume":"207.87210000"},{"time":1675406040,"open":"23538.38000000","high":"23539.88000000","low":"23531.01000000","close":"23533.19000000","volume":"146.46943000"},{"time":1675406100,"open":"23532.61000000","high":"23537.16000000","low":"23527.34000000","close":"23530.11000000","volume":"145.37019000"},{"time":1675406160,"open":"23530.52000000","high":"23534.13000000","low":"23528.50000000","close":"23531.58000000","volume":"86.29713000"},{"time":1675406220,"open":"23531.58000000","high":"23535.17000000","low":"23529.13000000","close":"23531.82000000","volume":"121.03251000"},{"time":1675406280,"open":"23531.87000000","high":"23536.39000000","low":"23530.01000000","close":"23531.87000000","volume":"130.57232000"},{"time":1675406340,"open":"23531.72000000","high":"23537.00000000","low":"23529.32000000","close":"23533.26000000","volume":"131.12506000"},{"time":1675406400,"open":"23532.57000000","high":"23533.95000000","low":"23526.43000000","close":"23529.91000000","volume":"99.33866000"},{"time":1675406460,"open":"23529.91000000","high":"23530.12000000","low":"23524.86000000","close":"23525.84000000","volume":"84.76937000"},{"time":1675406520,"open":"23525.49000000","high":"23529.95000000","low":"23523.04000000","close":"23527.50000000","volume":"112.04534000"},{"time":1675406580,"open":"23527.50000000","high":"23533.98000000","low":"23527.30000000","close":"23528.33000000","volume":"115.61244000"},{"time":1675406640,"open":"23528.33000000","high":"23530.98000000","low":"23525.88000000","close":"23530.98000000","volume":"90.75957000"},{"time":1675406700,"open":"23530.98000000","high":"23533.89000000","low":"23525.82000000","close":"23531.41000000","volume":"133.82609000"},{"time":1675406760,"open":"23531.41000000","high":"23534.00000000","low":"23526.47000000","close":"23527.06000000","volume":"128.64933000"},{"time":1675406820,"open":"23526.52000000","high":"23529.77000000","low":"23523.27000000","close":"23526.71000000","volume":"168.88350000"},{"time":1675406880,"open":"23526.70000000","high":"23532.35000000","low":"23524.96000000","close":"23529.25000000","volume":"110.97661000"},{"time":1675406940,"open":"23529.90000000","high":"23531.00000000","low":"23522.75000000","close":"23527.45000000","volume":"103.43918000"},{"time":1675407000,"open":"23527.45000000","high":"23528.12000000","low":"23521.49000000","close":"23523.75000000","volume":"114.35723000"},{"time":1675407060,"open":"23523.36000000","high":"23524.24000000","low":"23512.57000000","close":"23515.07000000","volume":"207.69217000"},{"time":1675407120,"open":"23515.07000000","high":"23521.54000000","low":"23511.48000000","close":"23517.09000000","volume":"117.24450000"},{"time":1675407180,"open":"23517.65000000","high":"23520.96000000","low":"23510.30000000","close":"23514.41000000","volume":"107.08021000"},{"time":1675407240,"open":"23515.08000000","high":"23515.42000000","low":"23505.90000000","close":"23513.37000000","volume":"185.00603000"},{"time":1675407300,"open":"23513.37000000","high":"23522.98000000","low":"23512.32000000","close":"23521.32000000","volume":"118.44616000"},{"time":1675407360,"open":"23521.32000000","high":"23522.89000000","low":"23514.03000000","close":"23516.83000000","volume":"130.22724000"},{"time":1675407420,"open":"23516.83000000","high":"23520.44000000","low":"23514.06000000","close":"23515.69000000","volume":"101.23537000"},{"time":1675407480,"open":"23515.29000000","high":"23516.48000000","low":"23508.56000000","close":"23511.74000000","volume":"117.08154000"},{"time":1675407540,"open":"23511.73000000","high":"23515.07000000","low":"23510.00000000","close":"23513.55000000","volume":"86.67919000"},{"time":1675407600,"open":"23512.71000000","high":"23517.00000000","low":"23511.86000000","close":"23514.67000000","volume":"133.63183000"},{"time":1675407660,"open":"23514.67000000","high":"23516.07000000","low":"23508.17000000","close":"23513.55000000","volume":"129.78577000"},{"time":1675407720,"open":"23512.93000000","high":"23515.96000000","low":"23509.41000000","close":"23515.56000000","volume":"136.34111000"},{"time":1675407780,"open":"23515.96000000","high":"23515.96000000","low":"23508.55000000","close":"23510.30000000","volume":"186.96488000"},{"time":1675407840,"open":"23510.30000000","high":"23516.50000000","low":"23507.20000000","close":"23516.23000000","volume":"126.67740000"},{"time":1675407900,"open":"23515.56000000","high":"23524.91000000","low":"23514.62000000","close":"23516.87000000","volume":"110.58430000"},{"time":1675407960,"open":"23516.87000000","high":"23519.20000000","low":"23484.26000000","close":"23490.96000000","volume":"478.01344000"},{"time":1675408020,"open":"23490.96000000","high":"23492.43000000","low":"23475.87000000","close":"23486.80000000","volume":"286.05092000"},{"time":1675408080,"open":"23486.79000000","high":"23495.75000000","low":"23484.41000000","close":"23494.16000000","volume":"183.37038000"},{"time":1675408140,"open":"23494.15000000","high":"23496.92000000","low":"23491.15000000","close":"23494.55000000","volume":"149.35873000"},{"time":1675408200,"open":"23495.24000000","high":"23496.39000000","low":"23489.02000000","close":"23491.25000000","volume":"122.82293000"},{"time":1675408260,"open":"23491.25000000","high":"23511.67000000","low":"23490.52000000","close":"23508.60000000","volume":"185.24068000"},{"time":1675408320,"open":"23508.16000000","high":"23513.50000000","low":"23506.33000000","close":"23509.79000000","volume":"146.87076000"},{"time":1675408380,"open":"23509.26000000","high":"23530.70000000","low":"23508.03000000","close":"23528.79000000","volume":"313.68862000"},{"time":1675408440,"open":"23528.79000000","high":"23531.00000000","low":"23523.27000000","close":"23524.24000000","volume":"259.82235000"},{"time":1675408500,"open":"23524.24000000","high":"23530.87000000","low":"23522.33000000","close":"23528.11000000","volume":"167.22326000"},{"time":1675408560,"open":"23528.11000000","high":"23532.07000000","low":"23525.40000000","close":"23527.93000000","volume":"152.28368000"},{"time":1675408620,"open":"23527.94000000","high":"23537.60000000","low":"23526.18000000","close":"23535.29000000","volume":"187.15470000"},{"time":1675408680,"open":"23535.20000000","high":"23542.44000000","low":"23533.91000000","close":"23538.18000000","volume":"126.70142000"},{"time":1675408740,"open":"23538.17000000","high":"23545.28000000","low":"23536.66000000","close":"23542.06000000","volume":"175.77775000"},{"time":1675408800,"open":"23541.58000000","high":"23543.59000000","low":"23535.96000000","close":"23536.84000000","volume":"168.66152000"},{"time":1675408860,"open":"23536.86000000","high":"23540.00000000","low":"23533.34000000","close":"23538.70000000","volume":"98.53085000"},{"time":1675408920,"open":"23538.70000000","high":"23538.70000000","low":"23522.77000000","close":"23524.72000000","volume":"179.18469000"},{"time":1675408980,"open":"23524.72000000","high":"23534.72000000","low":"23523.64000000","close":"23533.12000000","volume":"127.44748000"},{"time":1675409040,"open":"23533.12000000","high":"23533.52000000","low":"23525.21000000","close":"23527.74000000","volume":"160.26996000"},{"time":1675409100,"open":"23528.33000000","high":"23531.21000000","low":"23509.60000000","close":"23510.71000000","volume":"185.06687000"},{"time":1675409160,"open":"23509.78000000","high":"23513.70000000","low":"23505.89000000","close":"23509.44000000","volume":"158.35581000"},{"time":1675409220,"open":"23510.33000000","high":"23511.40000000","low":"23490.99000000","close":"23496.22000000","volume":"235.96400000"},{"time":1675409280,"open":"23497.31000000","high":"23499.73000000","low":"23482.52000000","close":"23483.48000000","volume":"239.96329000"},{"time":1675409340,"open":"23484.42000000","high":"23488.68000000","low":"23476.12000000","close":"23477.35000000","volume":"289.46381000"},{"time":1675409400,"open":"23477.34000000","high":"23500.00000000","low":"23465.48000000","close":"23495.89000000","volume":"432.77399000"},{"time":1675409460,"open":"23494.96000000","high":"23499.82000000","low":"23487.39000000","close":"23498.57000000","volume":"166.63252000"},{"time":1675409520,"open":"23498.57000000","high":"23503.40000000","low":"23487.73000000","close":"23493.84000000","volume":"219.07975000"},{"time":1675409580,"open":"23493.84000000","high":"23495.21000000","low":"23476.00000000","close":"23488.21000000","volume":"291.73953000"},{"time":1675409640,"open":"23488.21000000","high":"23492.27000000","low":"23478.01000000","close":"23482.11000000","volume":"290.70165000"},{"time":1675409700,"open":"23481.60000000","high":"23490.21000000","low":"23477.49000000","close":"23483.92000000","volume":"211.46328000"},{"time":1675409760,"open":"23483.92000000","high":"23485.23000000","low":"23475.25000000","close":"23478.58000000","volume":"187.74075000"},{"time":1675409820,"open":"23479.00000000","high":"23484.88000000","low":"23468.53000000","close":"23471.33000000","volume":"260.91471000"},{"time":1675409880,"open":"23471.33000000","high":"23472.21000000","low":"23450.00000000","close":"23460.65000000","volume":"473.54015000"},{"time":1675409940,"open":"23460.01000000","high":"23468.68000000","low":"23452.20000000","close":"23465.47000000","volume":"257.12818000"},{"time":1675410000,"open":"23465.47000000","high":"23472.36000000","low":"23460.91000000","close":"23464.01000000","volume":"170.51941000"},{"time":1675410060,"open":"23464.01000000","high":"23465.15000000","low":"23449.16000000","close":"23462.87000000","volume":"250.29966000"},{"time":1675410120,"open":"23461.75000000","high":"23474.45000000","low":"23460.99000000","close":"23473.88000000","volume":"174.33839000"},{"time":1675410180,"open":"23473.88000000","high":"23476.66000000","low":"23461.59000000","close":"23467.45000000","volume":"195.12109000"},{"time":1675410240,"open":"23467.10000000","high":"23479.61000000","low":"23466.38000000","close":"23471.37000000","volume":"195.16164000"},{"time":1675410300,"open":"23471.99000000","high":"23472.04000000","low":"23460.27000000","close":"23463.32000000","volume":"138.12308000"},{"time":1675410360,"open":"23463.00000000","high":"23475.61000000","low":"23462.98000000","close":"23472.60000000","volume":"157.83646000"},{"time":1675410420,"open":"23473.48000000","high":"23475.54000000","low":"23466.00000000","close":"23469.79000000","volume":"114.41903000"},{"time":1675410480,"open":"23469.06000000","high":"23478.89000000","low":"23463.03000000","close":"23475.18000000","volume":"190.66176000"},{"time":1675410540,"open":"23474.33000000","high":"23481.32000000","low":"23472.67000000","close":"23476.13000000","volume":"172.38671000"},{"time":1675410600,"open":"23475.79000000","high":"23479.32000000","low":"23473.06000000","close":"23477.16000000","volume":"120.42577000"},{"time":1675410660,"open":"23477.16000000","high":"23477.29000000","low":"23467.12000000","close":"23476.00000000","volume":"176.14874000"},{"time":1675410720,"open":"23476.00000000","high":"23485.00000000","low":"23463.00000000","close":"23466.73000000","volume":"302.75917000"},{"time":1675410780,"open":"23465.97000000","high":"23468.72000000","low":"23455.99000000","close":"23456.33000000","volume":"216.64014000"},{"time":1675410840,"open":"23456.33000000","high":"23466.23000000","low":"23452.77000000","close":"23465.88000000","volume":"209.80830000"},{"time":1675410900,"open":"23465.88000000","high":"23466.29000000","low":"23455.06000000","close":"23459.17000000","volume":"145.09718000"},{"time":1675410960,"open":"23459.86000000","high":"23467.02000000","low":"23451.88000000","close":"23453.91000000","volume":"172.56589000"},{"time":1675411020,"open":"23452.90000000","high":"23455.55000000","low":"23447.34000000","close":"23449.04000000","volume":"200.65201000"},{"time":1675411080,"open":"23449.04000000","high":"23455.56000000","low":"23447.25000000","close":"23449.57000000","volume":"233.95502000"},{"time":1675411140,"open":"23450.06000000","high":"23456.40000000","low":"23448.00000000","close":"23456.23000000","volume":"230.01077000"},{"time":1675411200,"open":"23456.22000000","high":"23457.96000000","low":"23448.78000000","close":"23455.38000000","volume":"241.13887000"},{"time":1675411260,"open":"23455.99000000","high":"23467.44000000","low":"23453.04000000","close":"23456.73000000","volume":"198.65791000"},{"time":1675411320,"open":"23456.73000000","high":"23472.00000000","low":"23453.70000000","close":"23458.29000000","volume":"272.36333000"},{"time":1675411380,"open":"23457.35000000","high":"23460.44000000","low":"23441.77000000","close":"23445.71000000","volume":"261.38913000"},{"time":1675411440,"open":"23445.16000000","high":"23448.42000000","low":"23432.62000000","close":"23436.18000000","volume":"450.53852000"},{"time":1675411500,"open":"23436.70000000","high":"23441.92000000","low":"23432.14000000","close":"23436.18000000","volume":"282.62415000"},{"time":1675411560,"open":"23436.19000000","high":"23437.55000000","low":"23420.16000000","close":"23426.59000000","volume":"284.50125000"},{"time":1675411620,"open":"23427.42000000","high":"23431.01000000","low":"23413.56000000","close":"23417.18000000","volume":"329.00861000"},{"time":1675411680,"open":"23417.20000000","high":"23425.23000000","low":"23400.00000000","close":"23423.01000000","volume":"441.39732000"},{"time":1675411740,"open":"23422.57000000","high":"23423.72000000","low":"23406.25000000","close":"23408.71000000","volume":"237.02780000"},{"time":1675411800,"open":"23408.72000000","high":"23421.46000000","low":"23384.31000000","close":"23415.51000000","volume":"673.90696000"},{"time":1675411860,"open":"23416.54000000","high":"23419.88000000","low":"23399.98000000","close":"23407.78000000","volume":"272.15466000"},{"time":1675411920,"open":"23407.78000000","high":"23408.69000000","low":"23357.89000000","close":"23363.70000000","volume":"667.31868000"},{"time":1675411980,"open":"23362.49000000","high":"23377.72000000","low":"23322.30000000","close":"23376.71000000","volume":"980.83192000"},{"time":1675412040,"open":"23375.87000000","high":"23401.79000000","low":"23374.76000000","close":"23388.87000000","volume":"413.52474000"},{"time":1675412100,"open":"23389.91000000","high":"23391.02000000","low":"23371.17000000","close":"23388.29000000","volume":"264.55321000"},{"time":1675412160,"open":"23388.29000000","high":"23410.64000000","low":"23386.00000000","close":"23409.30000000","volume":"259.52663000"},{"time":1675412220,"open":"23409.30000000","high":"23421.21000000","low":"23403.32000000","close":"23403.32000000","volume":"283.46244000"},{"time":1675412280,"open":"23403.88000000","high":"23420.09000000","low":"23399.08000000","close":"23403.32000000","volume":"249.42818000"},{"time":1675412340,"open":"23403.33000000","high":"23408.44000000","low":"23400.12000000","close":"23401.60000000","volume":"115.81544000"},{"time":1675412400,"open":"23400.20000000","high":"23403.53000000","low":"23364.86000000","close":"23366.90000000","volume":"253.91201000"},{"time":1675412460,"open":"23366.91000000","high":"23377.55000000","low":"23362.70000000","close":"23376.99000000","volume":"186.55429000"},{"time":1675412520,"open":"23376.99000000","high":"23382.70000000","low":"23358.00000000","close":"23362.12000000","volume":"172.57663000"},{"time":1675412580,"open":"23362.14000000","high":"23363.48000000","low":"23350.01000000","close":"23362.61000000","volume":"264.65285000"},{"time":1675412640,"open":"23361.84000000","high":"23378.82000000","low":"23359.74000000","close":"23370.68000000","volume":"199.00153000"},{"time":1675412700,"open":"23371.57000000","high":"23382.53000000","low":"23352.71000000","close":"23379.91000000","volume":"221.75254000"},{"time":1675412760,"open":"23379.91000000","high":"23383.16000000","low":"23361.02000000","close":"23372.20000000","volume":"255.74081000"},{"time":1675412820,"open":"23372.20000000","high":"23380.00000000","low":"23363.64000000","close":"23378.05000000","volume":"179.77689000"},{"time":1675412880,"open":"23377.12000000","high":"23393.36000000","low":"23374.16000000","close":"23391.92000000","volume":"145.30233000"},{"time":1675412940,"open":"23391.92000000","high":"23396.19000000","low":"23381.71000000","close":"23392.15000000","volume":"243.96972000"},{"time":1675413000,"open":"23391.48000000","high":"23405.04000000","low":"23389.27000000","close":"23401.80000000","volume":"298.85927000"},{"time":1675413060,"open":"23402.95000000","high":"23408.55000000","low":"23398.52000000","close":"23405.91000000","volume":"148.84200000"},{"time":1675413120,"open":"23406.67000000","high":"23413.07000000","low":"23398.60000000","close":"23411.48000000","volume":"183.12927000"},{"time":1675413180,"open":"23411.48000000","high":"23420.08000000","low":"23407.92000000","close":"23414.60000000","volume":"206.59354000"},{"time":1675413240,"open":"23414.60000000","high":"23417.85000000","low":"23402.14000000","close":"23407.15000000","volume":"148.50013000"},{"time":1675413300,"open":"23406.08000000","high":"23407.90000000","low":"23387.98000000","close":"23388.98000000","volume":"199.58631000"},{"time":1675413360,"open":"23388.99000000","high":"23390.15000000","low":"23377.44000000","close":"23381.18000000","volume":"166.42425000"},{"time":1675413420,"open":"23381.18000000","high":"23389.90000000","low":"23374.55000000","close":"23387.08000000","volume":"168.85251000"},{"time":1675413480,"open":"23385.98000000","high":"23394.96000000","low":"23380.56000000","close":"23384.15000000","volume":"138.52034000"},{"time":1675413540,"open":"23383.51000000","high":"23395.68000000","low":"23378.70000000","close":"23382.19000000","volume":"235.63430000"},{"time":1675413600,"open":"23382.19000000","high":"23390.72000000","low":"23370.96000000","close":"23387.54000000","volume":"219.79727000"},{"time":1675413660,"open":"23387.55000000","high":"23404.48000000","low":"23385.20000000","close":"23401.86000000","volume":"154.05024000"},{"time":1675413720,"open":"23402.59000000","high":"23413.86000000","low":"23397.67000000","close":"23400.54000000","volume":"219.55935000"},{"time":1675413780,"open":"23400.13000000","high":"23404.40000000","low":"23394.18000000","close":"23399.03000000","volume":"121.97649000"},{"time":1675413840,"open":"23399.71000000","high":"23401.18000000","low":"23392.46000000","close":"23398.80000000","volume":"119.53766000"},{"time":1675413900,"open":"23397.61000000","high":"23400.57000000","low":"23390.03000000","close":"23394.08000000","volume":"136.44212000"},{"time":1675413960,"open":"23393.66000000","high":"23394.84000000","low":"23372.60000000","close":"23377.63000000","volume":"177.30654000"},{"time":1675414020,"open":"23377.63000000","high":"23392.19000000","low":"23374.15000000","close":"23389.32000000","volume":"156.80150000"},{"time":1675414080,"open":"23389.32000000","high":"23397.84000000","low":"23387.41000000","close":"23389.63000000","volume":"118.78774000"},{"time":1675414140,"open":"23389.63000000","high":"23395.12000000","low":"23385.50000000","close":"23390.68000000","volume":"142.55376000"},{"time":1675414200,"open":"23390.68000000","high":"23393.37000000","low":"23382.38000000","close":"23385.43000000","volume":"132.02497000"},{"time":1675414260,"open":"23386.03000000","high":"23387.61000000","low":"23372.44000000","close":"23381.83000000","volume":"189.21084000"},{"time":1675414320,"open":"23381.98000000","high":"23386.11000000","low":"23372.20000000","close":"23384.96000000","volume":"179.59064000"},{"time":1675414380,"open":"23385.98000000","high":"23397.26000000","low":"23380.88000000","close":"23393.93000000","volume":"195.45305000"},{"time":1675414440,"open":"23394.52000000","high":"23398.32000000","low":"23388.14000000","close":"23395.35000000","volume":"137.54332000"},{"time":1675414500,"open":"23396.34000000","high":"23403.23000000","low":"23387.68000000","close":"23398.57000000","volume":"140.55452000"},{"time":1675414560,"open":"23398.12000000","high":"23406.75000000","low":"23396.89000000","close":"23403.16000000","volume":"187.52875000"},{"time":1675414620,"open":"23404.05000000","high":"23420.18000000","low":"23400.03000000","close":"23416.14000000","volume":"187.75134000"},{"time":1675414680,"open":"23417.02000000","high":"23428.83000000","low":"23415.96000000","close":"23427.42000000","volume":"239.58130000"},{"time":1675414740,"open":"23427.42000000","high":"23430.00000000","low":"23417.85000000","close":"23423.52000000","volume":"189.69892000"},{"time":1675414800,"open":"23423.52000000","high":"23426.56000000","low":"23416.87000000","close":"23418.40000000","volume":"182.35959000"},{"time":1675414860,"open":"23417.76000000","high":"23429.79000000","low":"23405.53000000","close":"23423.73000000","volume":"278.93374000"},{"time":1675414920,"open":"23424.33000000","high":"23425.97000000","low":"23409.65000000","close":"23413.25000000","volume":"183.28645000"},{"time":1675414980,"open":"23414.38000000","high":"23418.33000000","low":"23403.28000000","close":"23417.61000000","volume":"141.88402000"},{"time":1675415040,"open":"23417.61000000","high":"23422.85000000","low":"23405.51000000","close":"23405.75000000","volume":"230.02251000"},{"time":1675415100,"open":"23406.25000000","high":"23411.06000000","low":"23401.02000000","close":"23404.56000000","volume":"209.80409000"},{"time":1675415160,"open":"23403.86000000","high":"23408.55000000","low":"23399.78000000","close":"23405.24000000","volume":"116.13088000"},{"time":1675415220,"open":"23405.24000000","high":"23415.69000000","low":"23403.28000000","close":"23404.92000000","volume":"142.78844000"},{"time":1675415280,"open":"23404.92000000","high":"23418.55000000","low":"23403.70000000","close":"23418.15000000","volume":"123.81142000"},{"time":1675415340,"open":"23418.15000000","high":"23425.90000000","low":"23415.44000000","close":"23418.79000000","volume":"170.97542000"},{"time":1675415400,"open":"23417.91000000","high":"23421.03000000","low":"23408.72000000","close":"23413.34000000","volume":"141.30078000"},{"time":1675415460,"open":"23413.34000000","high":"23424.99000000","low":"23408.41000000","close":"23421.86000000","volume":"215.13828000"},{"time":1675415520,"open":"23422.49000000","high":"23433.00000000","low":"23421.02000000","close":"23428.69000000","volume":"171.50056000"},{"time":1675415580,"open":"23427.92000000","high":"23439.70000000","low":"23427.57000000","close":"23436.60000000","volume":"199.60429000"},{"time":1675415640,"open":"23436.97000000","high":"23442.54000000","low":"23432.70000000","close":"23440.87000000","volume":"204.05989000"},{"time":1675415700,"open":"23440.87000000","high":"23445.56000000","low":"23431.66000000","close":"23444.92000000","volume":"215.48277000"},{"time":1675415760,"open":"23444.92000000","high":"23447.24000000","low":"23434.76000000","close":"23436.53000000","volume":"139.96689000"},{"time":1675415820,"open":"23436.53000000","high":"23441.53000000","low":"23431.44000000","close":"23435.74000000","volume":"128.82488000"},{"time":1675415880,"open":"23435.74000000","high":"23439.67000000","low":"23428.49000000","close":"23430.15000000","volume":"102.90282000"},{"time":1675415940,"open":"23429.32000000","high":"23435.90000000","low":"23426.85000000","close":"23431.31000000","volume":"216.04330000"},{"time":1675416000,"open":"23431.80000000","high":"23437.06000000","low":"23424.54000000","close":"23430.91000000","volume":"165.84801000"},{"time":1675416060,"open":"23431.66000000","high":"23436.16000000","low":"23426.37000000","close":"23432.13000000","volume":"110.19070000"},{"time":1675416120,"open":"23432.13000000","high":"23433.58000000","low":"23422.19000000","close":"23422.24000000","volume":"177.29733000"},{"time":1675416180,"open":"23422.91000000","high":"23423.33000000","low":"23408.71000000","close":"23422.25000000","volume":"210.44362000"},{"time":1675416240,"open":"23421.67000000","high":"23422.25000000","low":"23414.22000000","close":"23419.95000000","volume":"105.91220000"},{"time":1675416300,"open":"23420.75000000","high":"23427.61000000","low":"23411.89000000","close":"23427.25000000","volume":"147.24370000"},{"time":1675416360,"open":"23427.25000000","high":"23432.02000000","low":"23415.21000000","close":"23419.04000000","volume":"155.93179000"},{"time":1675416420,"open":"23418.52000000","high":"23424.17000000","low":"23411.09000000","close":"23415.36000000","volume":"169.68147000"},{"time":1675416480,"open":"23415.37000000","high":"23419.03000000","low":"23411.00000000","close":"23414.68000000","volume":"108.74782000"},{"time":1675416540,"open":"23414.68000000","high":"23429.52000000","low":"23406.75000000","close":"23428.72000000","volume":"196.14176000"},{"time":1675416600,"open":"23429.50000000","high":"23434.62000000","low":"23421.77000000","close":"23422.00000000","volume":"157.22315000"},{"time":1675416660,"open":"23422.86000000","high":"23431.10000000","low":"23415.33000000","close":"23428.96000000","volume":"188.21393000"},{"time":1675416720,"open":"23429.73000000","high":"23444.40000000","low":"23426.23000000","close":"23441.04000000","volume":"367.53084000"},{"time":1675416780,"open":"23441.04000000","high":"23445.80000000","low":"23431.54000000","close":"23442.59000000","volume":"196.32138000"},{"time":1675416840,"open":"23442.59000000","high":"23444.84000000","low":"23437.81000000","close":"23441.35000000","volume":"120.30631000"},{"time":1675416900,"open":"23440.67000000","high":"23445.00000000","low":"23433.44000000","close":"23437.25000000","volume":"147.45302000"},{"time":1675416960,"open":"23437.25000000","high":"23442.07000000","low":"23433.46000000","close":"23434.49000000","volume":"127.35927000"},{"time":1675417020,"open":"23434.49000000","high":"23441.20000000","low":"23430.34000000","close":"23439.16000000","volume":"214.04365000"},{"time":1675417080,"open":"23438.56000000","high":"23440.85000000","low":"23432.80000000","close":"23436.96000000","volume":"133.69416000"},{"time":1675417140,"open":"23436.96000000","high":"23444.23000000","low":"23434.76000000","close":"23442.59000000","volume":"142.83044000"},{"time":1675417200,"open":"23442.60000000","high":"23447.00000000","low":"23438.58000000","close":"23441.14000000","volume":"204.77331000"},{"time":1675417260,"open":"23441.14000000","high":"23446.84000000","low":"23439.60000000","close":"23441.84000000","volume":"125.84343000"},{"time":1675417320,"open":"23441.84000000","high":"23444.10000000","low":"23426.91000000","close":"23432.90000000","volume":"192.18807000"},{"time":1675417380,"open":"23432.89000000","high":"23446.85000000","low":"23431.17000000","close":"23443.51000000","volume":"125.50833000"},{"time":1675417440,"open":"23443.51000000","high":"23446.01000000","low":"23438.98000000","close":"23441.27000000","volume":"89.14892000"},{"time":1675417500,"open":"23441.97000000","high":"23442.72000000","low":"23433.25000000","close":"23433.92000000","volume":"197.13826000"},{"time":1675417560,"open":"23433.92000000","high":"23437.93000000","low":"23430.68000000","close":"23433.19000000","volume":"108.94326000"},{"time":1675417620,"open":"23432.73000000","high":"23437.62000000","low":"23431.15000000","close":"23432.91000000","volume":"99.28478000"},{"time":1675417680,"open":"23432.91000000","high":"23434.67000000","low":"23426.96000000","close":"23433.67000000","volume":"108.75125000"},{"time":1675417740,"open":"23432.99000000","high":"23433.98000000","low":"23420.77000000","close":"23424.22000000","volume":"140.33945000"},{"time":1675417800,"open":"23424.12000000","high":"23430.42000000","low":"23413.34000000","close":"23427.15000000","volume":"198.81357000"},{"time":1675417860,"open":"23427.13000000","high":"23432.33000000","low":"23424.05000000","close":"23424.82000000","volume":"139.14595000"},{"time":1675417920,"open":"23424.67000000","high":"23426.02000000","low":"23416.14000000","close":"23421.59000000","volume":"162.66614000"},{"time":1675417980,"open":"23421.59000000","high":"23423.11000000","low":"23415.93000000","close":"23417.78000000","volume":"131.20557000"},{"time":1675418040,"open":"23417.35000000","high":"23419.13000000","low":"23415.01000000","close":"23417.67000000","volume":"121.48795000"},{"time":1675418100,"open":"23417.67000000","high":"23423.26000000","low":"23415.78000000","close":"23421.84000000","volume":"93.43208000"},{"time":1675418160,"open":"23423.04000000","high":"23424.49000000","low":"23420.49000000","close":"23423.84000000","volume":"92.69710000"},{"time":1675418220,"open":"23423.84000000","high":"23424.62000000","low":"23408.77000000","close":"23415.56000000","volume":"196.14965000"},{"time":1675418280,"open":"23415.16000000","high":"23421.48000000","low":"23414.30000000","close":"23419.72000000","volume":"107.52537000"},{"time":1675418340,"open":"23420.08000000","high":"23423.70000000","low":"23415.62000000","close":"23423.17000000","volume":"95.98010000"},{"time":1675418400,"open":"23423.17000000","high":"23425.00000000","low":"23414.59000000","close":"23422.49000000","volume":"206.73597000"},{"time":1675418460,"open":"23422.49000000","high":"23427.69000000","low":"23420.92000000","close":"23422.28000000","volume":"133.42797000"},{"time":1675418520,"open":"23421.90000000","high":"23422.29000000","low":"23411.51000000","close":"23414.51000000","volume":"160.51468000"},{"time":1675418580,"open":"23414.51000000","high":"23421.68000000","low":"23411.74000000","close":"23420.75000000","volume":"128.53022000"},{"time":1675418640,"open":"23421.37000000","high":"23421.37000000","low":"23414.00000000","close":"23416.64000000","volume":"143.85520000"},{"time":1675418700,"open":"23416.64000000","high":"23422.59000000","low":"23415.53000000","close":"23421.63000000","volume":"131.80380000"},{"time":1675418760,"open":"23421.63000000","high":"23424.73000000","low":"23416.93000000","close":"23418.26000000","volume":"123.66373000"},{"time":1675418820,"open":"23418.28000000","high":"23422.81000000","low":"23413.00000000","close":"23414.84000000","volume":"170.39722000"},{"time":1675418880,"open":"23414.84000000","high":"23421.52000000","low":"23413.87000000","close":"23419.62000000","volume":"72.18515000"},{"time":1675418940,"open":"23418.98000000","high":"23423.85000000","low":"23417.94000000","close":"23419.47000000","volume":"119.89353000"},{"time":1675419000,"open":"23419.00000000","high":"23421.62000000","low":"23416.84000000","close":"23420.00000000","volume":"98.30021000"},{"time":1675419060,"open":"23419.99000000","high":"23423.41000000","low":"23414.54000000","close":"23416.09000000","volume":"196.09770000"},{"time":1675419120,"open":"23416.12000000","high":"23421.41000000","low":"23410.10000000","close":"23418.86000000","volume":"239.18198000"},{"time":1675419180,"open":"23418.43000000","high":"23419.46000000","low":"23410.82000000","close":"23415.37000000","volume":"137.27415000"},{"time":1675419240,"open":"23415.02000000","high":"23418.50000000","low":"23413.14000000","close":"23413.65000000","volume":"187.79730000"},{"time":1675419300,"open":"23413.63000000","high":"23414.63000000","low":"23403.48000000","close":"23409.18000000","volume":"261.72053000"},{"time":1675419360,"open":"23408.55000000","high":"23411.37000000","low":"23397.16000000","close":"23399.33000000","volume":"234.34084000"},{"time":1675419420,"open":"23399.82000000","high":"23402.70000000","low":"23384.42000000","close":"23401.59000000","volume":"343.17641000"},{"time":1675419480,"open":"23401.59000000","high":"23407.52000000","low":"23400.07000000","close":"23406.90000000","volume":"184.81708000"},{"time":1675419540,"open":"23406.47000000","high":"23414.62000000","low":"23406.28000000","close":"23413.43000000","volume":"135.46159000"},{"time":1675419600,"open":"23412.74000000","high":"23414.70000000","low":"23389.13000000","close":"23393.82000000","volume":"202.21925000"},{"time":1675419660,"open":"23393.82000000","high":"23399.50000000","low":"23386.52000000","close":"23396.94000000","volume":"166.09815000"},{"time":1675419720,"open":"23396.94000000","high":"23400.94000000","low":"23391.58000000","close":"23393.13000000","volume":"98.90115000"},{"time":1675419780,"open":"23393.13000000","high":"23394.71000000","low":"23380.04000000","close":"23385.27000000","volume":"185.28243000"},{"time":1675419840,"open":"23384.74000000","high":"23385.83000000","low":"23375.13000000","close":"23379.21000000","volume":"172.70082000"},{"time":1675419900,"open":"23379.21000000","high":"23379.97000000","low":"23366.57000000","close":"23377.03000000","volume":"248.61528000"},{"time":1675419960,"open":"23377.23000000","high":"23401.32000000","low":"23373.90000000","close":"23399.72000000","volume":"281.06363000"},{"time":1675420020,"open":"23399.72000000","high":"23401.93000000","low":"23365.04000000","close":"23368.70000000","volume":"397.91482000"},{"time":1675420080,"open":"23369.15000000","high":"23371.52000000","low":"23352.79000000","close":"23365.44000000","volume":"350.93658000"},{"time":1675420140,"open":"23365.68000000","high":"23378.99000000","low":"23365.40000000","close":"23376.12000000","volume":"103.86944000"},{"time":1675420200,"open":"23375.72000000","high":"23376.12000000","low":"23361.33000000","close":"23368.92000000","volume":"175.51578000"},{"time":1675420260,"open":"23368.92000000","high":"23383.99000000","low":"23367.33000000","close":"23379.06000000","volume":"178.98763000"},{"time":1675420320,"open":"23379.06000000","high":"23392.24000000","low":"23377.59000000","close":"23391.06000000","volume":"154.07405000"},{"time":1675420380,"open":"23391.05000000","high":"23400.92000000","low":"23389.88000000","close":"23398.93000000","volume":"175.23200000"},{"time":1675420440,"open":"23398.93000000","high":"23404.02000000","low":"23395.25000000","close":"23401.16000000","volume":"149.37614000"},{"time":1675420500,"open":"23400.78000000","high":"23404.32000000","low":"23394.57000000","close":"23395.75000000","volume":"158.25015000"},{"time":1675420560,"open":"23396.41000000","high":"23403.99000000","low":"23393.95000000","close":"23403.96000000","volume":"143.66275000"},{"time":1675420620,"open":"23402.79000000","high":"23405.00000000","low":"23396.58000000","close":"23400.85000000","volume":"117.18264000"},{"time":1675420680,"open":"23400.52000000","high":"23404.77000000","low":"23386.56000000","close":"23401.91000000","volume":"218.08472000"},{"time":1675420740,"open":"23402.82000000","high":"23409.43000000","low":"23400.83000000","close":"23405.46000000","volume":"126.10229000"},{"time":1675420800,"open":"23404.87000000","high":"23414.39000000","low":"23403.21000000","close":"23412.21000000","volume":"139.17907000"},{"time":1675420860,"open":"23412.22000000","high":"23420.00000000","low":"23410.43000000","close":"23419.16000000","volume":"224.75226000"},{"time":1675420920,"open":"23419.32000000","high":"23428.95000000","low":"23417.01000000","close":"23425.86000000","volume":"172.45580000"},{"time":1675420980,"open":"23425.86000000","high":"23436.20000000","low":"23423.85000000","close":"23433.46000000","volume":"285.57557000"},{"time":1675421040,"open":"23433.01000000","high":"23436.22000000","low":"23427.87000000","close":"23434.46000000","volume":"244.53708000"},{"time":1675421100,"open":"23434.46000000","high":"23436.24000000","low":"23422.56000000","close":"23425.04000000","volume":"243.80339000"},{"time":1675421160,"open":"23425.04000000","high":"23436.56000000","low":"23422.53000000","close":"23434.90000000","volume":"171.52587000"},{"time":1675421220,"open":"23434.89000000","high":"23435.31000000","low":"23427.21000000","close":"23429.24000000","volume":"141.00587000"},{"time":1675421280,"open":"23428.91000000","high":"23435.14000000","low":"23423.67000000","close":"23431.77000000","volume":"155.10537000"},{"time":1675421340,"open":"23431.22000000","high":"23431.88000000","low":"23423.43000000","close":"23426.43000000","volume":"177.25057000"},{"time":1675421400,"open":"23426.52000000","high":"23430.00000000","low":"23422.71000000","close":"23426.96000000","volume":"149.31118000"},{"time":1675421460,"open":"23426.96000000","high":"23441.41000000","low":"23424.90000000","close":"23439.49000000","volume":"208.67423000"},{"time":1675421520,"open":"23439.72000000","high":"23443.50000000","low":"23436.12000000","close":"23439.20000000","volume":"151.06401000"},{"time":1675421580,"open":"23439.72000000","high":"23441.51000000","low":"23422.51000000","close":"23428.31000000","volume":"283.41220000"},{"time":1675421640,"open":"23428.59000000","high":"23431.27000000","low":"23423.76000000","close":"23425.19000000","volume":"131.69285000"},{"time":1675421700,"open":"23424.62000000","high":"23429.16000000","low":"23414.82000000","close":"23416.53000000","volume":"189.30217000"},{"time":1675421760,"open":"23415.72000000","high":"23428.00000000","low":"23414.15000000","close":"23424.50000000","volume":"142.63289000"},{"time":1675421820,"open":"23425.05000000","high":"23436.00000000","low":"23421.59000000","close":"23434.76000000","volume":"151.02339000"},{"time":1675421880,"open":"23434.76000000","high":"23436.92000000","low":"23429.06000000","close":"23429.34000000","volume":"108.91240000"},{"time":1675421940,"open":"23429.92000000","high":"23434.05000000","low":"23423.05000000","close":"23431.91000000","volume":"114.03813000"},{"time":1675422000,"open":"23431.91000000","high":"23437.51000000","low":"23429.23000000","close":"23430.98000000","volume":"190.06230000"},{"time":1675422060,"open":"23430.44000000","high":"23436.27000000","low":"23426.05000000","close":"23433.46000000","volume":"182.74052000"},{"time":1675422120,"open":"23433.78000000","high":"23435.99000000","low":"23426.88000000","close":"23430.69000000","volume":"93.48605000"},{"time":1675422180,"open":"23430.70000000","high":"23441.61000000","low":"23430.00000000","close":"23441.53000000","volume":"171.88718000"},{"time":1675422240,"open":"23440.98000000","high":"23442.06000000","low":"23430.49000000","close":"23430.50000000","volume":"151.33031000"},{"time":1675422300,"open":"23430.50000000","high":"23437.36000000","low":"23427.11000000","close":"23429.69000000","volume":"157.74123000"},{"time":1675422360,"open":"23429.69000000","high":"23431.12000000","low":"23422.64000000","close":"23429.46000000","volume":"131.02247000"},{"time":1675422420,"open":"23430.05000000","high":"23434.70000000","low":"23424.53000000","close":"23432.90000000","volume":"145.00292000"},{"time":1675422480,"open":"23432.75000000","high":"23434.09000000","low":"23421.83000000","close":"23422.50000000","volume":"149.09768000"},{"time":1675422540,"open":"23422.50000000","high":"23432.49000000","low":"23418.25000000","close":"23429.56000000","volume":"201.80106000"},{"time":1675422600,"open":"23429.56000000","high":"23430.39000000","low":"23418.00000000","close":"23420.04000000","volume":"134.07102000"},{"time":1675422660,"open":"23420.04000000","high":"23427.93000000","low":"23419.71000000","close":"23424.59000000","volume":"139.95206000"},{"time":1675422720,"open":"23424.24000000","high":"23445.98000000","low":"23416.23000000","close":"23426.10000000","volume":"501.28424000"},{"time":1675422780,"open":"23425.34000000","high":"23444.71000000","low":"23421.05000000","close":"23437.89000000","volume":"342.28358000"},{"time":1675422840,"open":"23437.89000000","high":"23441.98000000","low":"23433.24000000","close":"23434.05000000","volume":"133.74115000"},{"time":1675422900,"open":"23434.05000000","high":"23450.12000000","low":"23430.85000000","close":"23431.13000000","volume":"404.30308000"},{"time":1675422960,"open":"23431.13000000","high":"23438.17000000","low":"23430.00000000","close":"23434.27000000","volume":"210.54036000"},{"time":1675423020,"open":"23434.79000000","high":"23438.86000000","low":"23426.65000000","close":"23428.62000000","volume":"250.84454000"},{"time":1675423080,"open":"23428.82000000","high":"23433.17000000","low":"23422.92000000","close":"23423.53000000","volume":"181.05345000"},{"time":1675423140,"open":"23423.74000000","high":"23435.94000000","low":"23422.37000000","close":"23432.16000000","volume":"113.77009000"},{"time":1675423200,"open":"23432.17000000","high":"23445.30000000","low":"23428.49000000","close":"23437.36000000","volume":"212.72822000"},{"time":1675423260,"open":"23437.36000000","high":"23448.46000000","low":"23431.77000000","close":"23446.08000000","volume":"145.87664000"},{"time":1675423320,"open":"23445.56000000","high":"23475.07000000","low":"23444.52000000","close":"23470.18000000","volume":"468.61298000"},{"time":1675423380,"open":"23470.18000000","high":"23475.26000000","low":"23460.05000000","close":"23472.78000000","volume":"237.75035000"},{"time":1675423440,"open":"23473.83000000","high":"23481.72000000","low":"23468.79000000","close":"23469.75000000","volume":"163.13248000"},{"time":1675423500,"open":"23470.50000000","high":"23480.38000000","low":"23468.50000000","close":"23473.62000000","volume":"242.74622000"},{"time":1675423560,"open":"23473.12000000","high":"23486.81000000","low":"23469.64000000","close":"23481.08000000","volume":"161.47566000"},{"time":1675423620,"open":"23480.10000000","high":"23482.05000000","low":"23465.08000000","close":"23466.63000000","volume":"209.46044000"},{"time":1675423680,"open":"23467.30000000","high":"23467.30000000","low":"23460.08000000","close":"23461.54000000","volume":"128.57322000"},{"time":1675423740,"open":"23461.54000000","high":"23469.77000000","low":"23458.59000000","close":"23465.75000000","volume":"165.40601000"},{"time":1675423800,"open":"23465.98000000","high":"23474.42000000","low":"23463.00000000","close":"23464.21000000","volume":"229.15919000"},{"time":1675423860,"open":"23464.21000000","high":"23479.31000000","low":"23462.68000000","close":"23477.01000000","volume":"164.73947000"},{"time":1675423920,"open":"23478.11000000","high":"23502.00000000","low":"23477.00000000","close":"23499.83000000","volume":"445.20300000"},{"time":1675423980,"open":"23498.07000000","high":"23515.00000000","low":"23496.73000000","close":"23502.32000000","volume":"414.80778000"},{"time":1675424040,"open":"23502.57000000","high":"23506.68000000","low":"23494.43000000","close":"23498.81000000","volume":"253.30544000"},{"time":1675424100,"open":"23498.81000000","high":"23499.39000000","low":"23485.81000000","close":"23492.63000000","volume":"255.01206000"},{"time":1675424160,"open":"23492.63000000","high":"23499.13000000","low":"23486.63000000","close":"23493.90000000","volume":"147.02654000"},{"time":1675424220,"open":"23493.92000000","high":"23499.12000000","low":"23490.20000000","close":"23494.48000000","volume":"155.32715000"},{"time":1675424280,"open":"23494.92000000","high":"23511.74000000","low":"23492.18000000","close":"23503.32000000","volume":"314.32097000"},{"time":1675424340,"open":"23503.73000000","high":"23508.38000000","low":"23500.00000000","close":"23506.66000000","volume":"173.76635000"},{"time":1675424400,"open":"23505.99000000","high":"23519.44000000","low":"23504.79000000","close":"23519.44000000","volume":"258.85883000"},{"time":1675424460,"open":"23518.94000000","high":"23519.94000000","low":"23508.88000000","close":"23513.40000000","volume":"232.99880000"},{"time":1675424520,"open":"23512.58000000","high":"23519.56000000","low":"23509.30000000","close":"23518.15000000","volume":"192.01985000"},{"time":1675424580,"open":"23518.15000000","high":"23518.55000000","low":"23509.62000000","close":"23512.43000000","volume":"158.35919000"},{"time":1675424640,"open":"23512.43000000","high":"23517.69000000","low":"23509.62000000","close":"23512.94000000","volume":"139.68583000"},{"time":1675424700,"open":"23513.35000000","high":"23519.92000000","low":"23500.63000000","close":"23501.80000000","volume":"312.48702000"},{"time":1675424760,"open":"23500.91000000","high":"23517.00000000","low":"23490.53000000","close":"23515.52000000","volume":"294.34542000"},{"time":1675424820,"open":"23514.16000000","high":"23517.08000000","low":"23507.09000000","close":"23511.66000000","volume":"188.58360000"},{"time":1675424880,"open":"23511.29000000","high":"23519.40000000","low":"23510.41000000","close":"23518.49000000","volume":"194.28016000"},{"time":1675424940,"open":"23517.93000000","high":"23520.57000000","low":"23506.19000000","close":"23510.38000000","volume":"185.90928000"},{"time":1675425000,"open":"23509.73000000","high":"23528.20000000","low":"23509.16000000","close":"23524.04000000","volume":"213.20281000"},{"time":1675425060,"open":"23523.47000000","high":"23531.49000000","low":"23522.49000000","close":"23523.58000000","volume":"230.78633000"},{"time":1675425120,"open":"23523.58000000","high":"23538.70000000","low":"23519.82000000","close":"23528.29000000","volume":"269.73191000"},{"time":1675425180,"open":"23527.55000000","high":"23531.02000000","low":"23517.22000000","close":"23524.00000000","volume":"272.30296000"},{"time":1675425240,"open":"23524.33000000","high":"23541.65000000","low":"23521.77000000","close":"23537.29000000","volume":"213.88600000"},{"time":1675425300,"open":"23537.29000000","high":"23538.24000000","low":"23527.03000000","close":"23531.90000000","volume":"213.32560000"},{"time":1675425360,"open":"23531.73000000","high":"23534.54000000","low":"23529.16000000","close":"23531.51000000","volume":"120.44159000"},{"time":1675425420,"open":"23531.33000000","high":"23537.25000000","low":"23523.30000000","close":"23533.32000000","volume":"181.88637000"},{"time":1675425480,"open":"23533.72000000","high":"23541.70000000","low":"23529.43000000","close":"23533.30000000","volume":"231.14403000"},{"time":1675425540,"open":"23532.83000000","high":"23538.86000000","low":"23528.31000000","close":"23534.13000000","volume":"188.18547000"},{"time":1675425600,"open":"23533.32000000","high":"23548.40000000","low":"23531.88000000","close":"23546.60000000","volume":"356.97270000"},{"time":1675425660,"open":"23546.60000000","high":"23550.00000000","low":"23538.40000000","close":"23545.85000000","volume":"346.60320000"},{"time":1675425720,"open":"23546.43000000","high":"23555.00000000","low":"23538.13000000","close":"23538.36000000","volume":"279.96933000"},{"time":1675425780,"open":"23539.25000000","high":"23542.70000000","low":"23525.44000000","close":"23530.89000000","volume":"250.27662000"},{"time":1675425840,"open":"23530.07000000","high":"23531.40000000","low":"23523.36000000","close":"23523.45000000","volume":"130.12030000"},{"time":1675425900,"open":"23524.12000000","high":"23527.36000000","low":"23509.59000000","close":"23512.83000000","volume":"334.28481000"},{"time":1675425960,"open":"23513.16000000","high":"23529.00000000","low":"23511.51000000","close":"23519.54000000","volume":"233.62216000"},{"time":1675426020,"open":"23519.22000000","high":"23523.63000000","low":"23512.57000000","close":"23519.22000000","volume":"179.22857000"},{"time":1675426080,"open":"23519.86000000","high":"23536.72000000","low":"23519.24000000","close":"23524.73000000","volume":"229.63550000"},{"time":1675426140,"open":"23524.73000000","high":"23533.53000000","low":"23517.18000000","close":"23531.46000000","volume":"243.19023000"},{"time":1675426200,"open":"23530.50000000","high":"23533.01000000","low":"23520.12000000","close":"23526.91000000","volume":"161.40265000"},{"time":1675426260,"open":"23526.32000000","high":"23534.10000000","low":"23519.45000000","close":"23528.52000000","volume":"179.65863000"},{"time":1675426320,"open":"23528.52000000","high":"23537.46000000","low":"23527.98000000","close":"23531.12000000","volume":"194.41937000"},{"time":1675426380,"open":"23531.12000000","high":"23531.78000000","low":"23519.05000000","close":"23526.03000000","volume":"151.39369000"},{"time":1675426440,"open":"23526.03000000","high":"23527.60000000","low":"23516.61000000","close":"23517.92000000","volume":"147.86222000"},{"time":1675426500,"open":"23517.92000000","high":"23524.71000000","low":"23507.17000000","close":"23509.60000000","volume":"298.82197000"},{"time":1675426560,"open":"23509.60000000","high":"23511.64000000","low":"23486.13000000","close":"23494.17000000","volume":"400.71831000"},{"time":1675426620,"open":"23494.99000000","high":"23509.38000000","low":"23490.84000000","close":"23502.92000000","volume":"227.53000000"},{"time":1675426680,"open":"23502.91000000","high":"23503.82000000","low":"23490.67000000","close":"23500.91000000","volume":"193.92944000"},{"time":1675426740,"open":"23500.91000000","high":"23504.55000000","low":"23495.64000000","close":"23500.81000000","volume":"102.55879000"},{"time":1675426800,"open":"23500.34000000","high":"23506.26000000","low":"23497.00000000","close":"23505.46000000","volume":"147.32177000"},{"time":1675426860,"open":"23505.46000000","high":"23506.72000000","low":"23492.48000000","close":"23504.29000000","volume":"178.58046000"},{"time":1675426920,"open":"23504.29000000","high":"23505.54000000","low":"23496.96000000","close":"23497.28000000","volume":"136.27228000"},{"time":1675426980,"open":"23497.87000000","high":"23499.59000000","low":"23487.11000000","close":"23498.71000000","volume":"210.35950000"},{"time":1675427040,"open":"23498.52000000","high":"23517.27000000","low":"23497.85000000","close":"23514.97000000","volume":"210.34328000"},{"time":1675427100,"open":"23515.84000000","high":"23522.00000000","low":"23506.17000000","close":"23510.26000000","volume":"248.69989000"},{"time":1675427160,"open":"23510.26000000","high":"23512.42000000","low":"23497.14000000","close":"23506.39000000","volume":"184.63567000"},{"time":1675427220,"open":"23506.38000000","high":"23517.54000000","low":"23500.47000000","close":"23515.12000000","volume":"264.13747000"},{"time":1675427280,"open":"23515.12000000","high":"23524.78000000","low":"23514.18000000","close":"23518.40000000","volume":"139.79560000"},{"time":1675427340,"open":"23518.83000000","high":"23529.45000000","low":"23517.04000000","close":"23526.43000000","volume":"183.20451000"},{"time":1675427400,"open":"23525.88000000","high":"23530.49000000","low":"23512.50000000","close":"23529.52000000","volume":"168.38769000"},{"time":1675427460,"open":"23529.02000000","high":"23532.05000000","low":"23520.00000000","close":"23528.60000000","volume":"164.99954000"},{"time":1675427520,"open":"23528.61000000","high":"23530.07000000","low":"23513.12000000","close":"23517.53000000","volume":"243.80173000"},{"time":1675427580,"open":"23516.69000000","high":"23527.18000000","low":"23514.57000000","close":"23521.49000000","volume":"142.36978000"},{"time":1675427640,"open":"23521.48000000","high":"23522.04000000","low":"23514.08000000","close":"23516.17000000","volume":"138.14575000"},{"time":1675427700,"open":"23515.49000000","high":"23526.84000000","low":"23513.86000000","close":"23525.79000000","volume":"140.54474000"},{"time":1675427760,"open":"23526.57000000","high":"23529.30000000","low":"23522.74000000","close":"23524.44000000","volume":"105.04213000"},{"time":1675427820,"open":"23524.72000000","high":"23529.00000000","low":"23519.74000000","close":"23521.61000000","volume":"143.39447000"},{"time":1675427880,"open":"23521.64000000","high":"23533.96000000","low":"23520.52000000","close":"23531.11000000","volume":"187.22118000"},{"time":1675427940,"open":"23531.56000000","high":"23543.12000000","low":"23529.70000000","close":"23539.68000000","volume":"184.97536000"},{"time":1675428000,"open":"23539.13000000","high":"23543.28000000","low":"23536.29000000","close":"23537.60000000","volume":"164.29652000"},{"time":1675428060,"open":"23536.63000000","high":"23543.85000000","low":"23532.95000000","close":"23541.64000000","volume":"202.61340000"},{"time":1675428120,"open":"23541.04000000","high":"23549.00000000","low":"23537.18000000","close":"23544.90000000","volume":"200.54735000"},{"time":1675428180,"open":"23544.90000000","high":"23549.14000000","low":"23538.27000000","close":"23542.20000000","volume":"188.36421000"},{"time":1675428240,"open":"23542.22000000","high":"23544.42000000","low":"23533.37000000","close":"23541.11000000","volume":"157.68145000"},{"time":1675428300,"open":"23540.52000000","high":"23543.68000000","low":"23531.80000000","close":"23532.91000000","volume":"204.34878000"},{"time":1675428360,"open":"23532.19000000","high":"23541.65000000","low":"23526.45000000","close":"23540.67000000","volume":"175.65363000"},{"time":1675428420,"open":"23541.41000000","high":"23544.77000000","low":"23534.62000000","close":"23543.62000000","volume":"146.32489000"},{"time":1675428480,"open":"23543.03000000","high":"23544.03000000","low":"23532.15000000","close":"23540.55000000","volume":"172.64361000"},{"time":1675428540,"open":"23540.55000000","high":"23558.19000000","low":"23538.65000000","close":"23557.51000000","volume":"233.24998000"},{"time":1675428600,"open":"23556.58000000","high":"23570.76000000","low":"23545.06000000","close":"23559.56000000","volume":"450.61396000"},{"time":1675428660,"open":"23558.90000000","high":"23561.09000000","low":"23519.95000000","close":"23522.94000000","volume":"303.88405000"},{"time":1675428720,"open":"23523.58000000","high":"23539.54000000","low":"23521.89000000","close":"23525.28000000","volume":"270.54236000"},{"time":1675428780,"open":"23524.25000000","high":"23536.12000000","low":"23514.38000000","close":"23520.19000000","volume":"235.52003000"},{"time":1675428840,"open":"23520.19000000","high":"23532.13000000","low":"23513.29000000","close":"23530.45000000","volume":"165.08121000"},{"time":1675428900,"open":"23529.73000000","high":"23534.92000000","low":"23518.63000000","close":"23522.10000000","volume":"168.58125000"},{"time":1675428960,"open":"23522.10000000","high":"23535.20000000","low":"23518.28000000","close":"23527.43000000","volume":"208.94668000"},{"time":1675429020,"open":"23526.57000000","high":"23535.99000000","low":"23520.02000000","close":"23524.00000000","volume":"132.39525000"},{"time":1675429080,"open":"23524.00000000","high":"23534.50000000","low":"23522.20000000","close":"23524.94000000","volume":"175.48611000"},{"time":1675429140,"open":"23524.94000000","high":"23529.95000000","low":"23523.35000000","close":"23524.75000000","volume":"120.55322000"},{"time":1675429200,"open":"23524.20000000","high":"23535.66000000","low":"23523.23000000","close":"23533.20000000","volume":"210.97854000"},{"time":1675429260,"open":"23532.56000000","high":"23533.48000000","low":"23518.82000000","close":"23520.12000000","volume":"215.35145000"},{"time":1675429320,"open":"23520.85000000","high":"23523.82000000","low":"23515.02000000","close":"23515.34000000","volume":"154.39577000"},{"time":1675429380,"open":"23515.35000000","high":"23517.52000000","low":"23503.70000000","close":"23504.66000000","volume":"321.85457000"},{"time":1675429440,"open":"23504.66000000","high":"23517.60000000","low":"23501.06000000","close":"23512.08000000","volume":"198.22659000"},{"time":1675429500,"open":"23512.08000000","high":"23521.32000000","low":"23500.00000000","close":"23520.45000000","volume":"259.96402000"},{"time":1675429560,"open":"23521.12000000","high":"23525.60000000","low":"23511.20000000","close":"23520.59000000","volume":"172.30100000"},{"time":1675429620,"open":"23520.59000000","high":"23521.57000000","low":"23509.01000000","close":"23512.35000000","volume":"124.93457000"},{"time":1675429680,"open":"23512.34000000","high":"23518.64000000","low":"23509.70000000","close":"23514.70000000","volume":"163.41353000"},{"time":1675429740,"open":"23514.71000000","high":"23530.61000000","low":"23512.81000000","close":"23528.32000000","volume":"152.49944000"},{"time":1675429800,"open":"23527.54000000","high":"23538.82000000","low":"23526.61000000","close":"23534.04000000","volume":"221.48843000"},{"time":1675429860,"open":"23533.35000000","high":"23539.00000000","low":"23532.25000000","close":"23536.15000000","volume":"115.82897000"},{"time":1675429920,"open":"23536.15000000","high":"23542.92000000","low":"23534.20000000","close":"23542.70000000","volume":"179.25842000"},{"time":1675429980,"open":"23542.13000000","high":"23544.69000000","low":"23530.60000000","close":"23541.36000000","volume":"212.18627000"},{"time":1675430040,"open":"23541.90000000","high":"23546.34000000","low":"23536.34000000","close":"23537.42000000","volume":"157.66006000"},{"time":1675430100,"open":"23537.18000000","high":"23540.28000000","low":"23526.26000000","close":"23527.82000000","volume":"214.47484000"},{"time":1675430160,"open":"23527.87000000","high":"23541.15000000","low":"23526.93000000","close":"23529.57000000","volume":"181.24793000"},{"time":1675430220,"open":"23529.57000000","high":"23534.56000000","low":"23524.71000000","close":"23531.23000000","volume":"286.18098000"},{"time":1675430280,"open":"23531.22000000","high":"23536.68000000","low":"23523.57000000","close":"23527.22000000","volume":"186.13275000"},{"time":1675430340,"open":"23527.21000000","high":"23531.98000000","low":"23523.22000000","close":"23529.37000000","volume":"119.97676000"},{"time":1675430400,"open":"23529.32000000","high":"23530.60000000","low":"23523.80000000","close":"23525.79000000","volume":"130.69500000"},{"time":1675430460,"open":"23525.72000000","high":"23525.78000000","low":"23500.00000000","close":"23506.72000000","volume":"324.56322000"},{"time":1675430520,"open":"23506.71000000","high":"23508.00000000","low":"23471.00000000","close":"23483.81000000","volume":"596.92867000"},{"time":1675430580,"open":"23484.42000000","high":"23506.26000000","low":"23481.68000000","close":"23497.95000000","volume":"243.26804000"},{"time":1675430640,"open":"23498.44000000","high":"23498.50000000","low":"23483.93000000","close":"23488.53000000","volume":"146.32550000"},{"time":1675430700,"open":"23488.53000000","high":"23507.94000000","low":"23480.39000000","close":"23501.63000000","volume":"276.74009000"},{"time":1675430760,"open":"23502.96000000","high":"23507.98000000","low":"23496.43000000","close":"23504.09000000","volume":"176.61317000"},{"time":1675430820,"open":"23504.79000000","high":"23508.00000000","low":"23475.78000000","close":"23481.47000000","volume":"243.08833000"},{"time":1675430880,"open":"23480.79000000","high":"23506.70000000","low":"23458.52000000","close":"23502.43000000","volume":"518.86617000"},{"time":1675430940,"open":"23502.42000000","high":"23507.17000000","low":"23482.00000000","close":"23505.27000000","volume":"350.42367000"},{"time":1675431000,"open":"23506.89000000","high":"23509.00000000","low":"23300.00000000","close":"23317.15000000","volume":"2519.62401000"},{"time":1675431060,"open":"23317.16000000","high":"23385.32000000","low":"23244.11000000","close":"23355.54000000","volume":"1846.54091000"},{"time":1675431120,"open":"23353.50000000","high":"23421.94000000","low":"23347.91000000","close":"23393.75000000","volume":"1014.54190000"},{"time":1675431180,"open":"23391.87000000","high":"23421.04000000","low":"23363.59000000","close":"23366.92000000","volume":"722.15628000"},{"time":1675431240,"open":"23366.92000000","high":"23375.89000000","low":"23336.57000000","close":"23363.40000000","volume":"791.07463000"},{"time":1675431300,"open":"23365.33000000","high":"23368.17000000","low":"23323.99000000","close":"23334.63000000","volume":"614.36533000"},{"time":1675431360,"open":"23334.63000000","high":"23338.61000000","low":"23270.13000000","close":"23327.31000000","volume":"1112.21427000"},{"time":1675431420,"open":"23327.31000000","high":"23331.25000000","low":"23276.93000000","close":"23304.44000000","volume":"684.73854000"},{"time":1675431480,"open":"23304.44000000","high":"23348.39000000","low":"23299.79000000","close":"23329.38000000","volume":"833.81312000"},{"time":1675431540,"open":"23331.06000000","high":"23386.90000000","low":"23324.02000000","close":"23383.61000000","volume":"777.30029000"},{"time":1675431600,"open":"23383.62000000","high":"23415.00000000","low":"23367.68000000","close":"23399.30000000","volume":"1016.38009000"},{"time":1675431660,"open":"23399.99000000","high":"23422.17000000","low":"23370.33000000","close":"23389.38000000","volume":"719.74903000"},{"time":1675431720,"open":"23389.38000000","high":"23393.10000000","low":"23355.42000000","close":"23374.71000000","volume":"658.75949000"},{"time":1675431780,"open":"23374.71000000","high":"23386.23000000","low":"23333.00000000","close":"23345.59000000","volume":"649.10973000"},{"time":1675431840,"open":"23345.58000000","high":"23390.59000000","low":"23334.23000000","close":"23375.24000000","volume":"594.94344000"},{"time":1675431900,"open":"23376.45000000","high":"23377.54000000","low":"23336.55000000","close":"23347.42000000","volume":"482.29272000"},{"time":1675431960,"open":"23347.48000000","high":"23355.27000000","low":"23318.00000000","close":"23341.07000000","volume":"450.11581000"},{"time":1675432020,"open":"23340.37000000","high":"23363.98000000","low":"23300.05000000","close":"23303.22000000","volume":"470.15619000"},{"time":1675432080,"open":"23303.22000000","high":"23308.74000000","low":"23270.00000000","close":"23298.98000000","volume":"709.09160000"},{"time":1675432140,"open":"23298.99000000","high":"23303.21000000","low":"23271.01000000","close":"23298.99000000","volume":"589.63935000"},{"time":1675432200,"open":"23297.63000000","high":"23309.10000000","low":"23278.00000000","close":"23301.17000000","volume":"539.80014000"},{"time":1675432260,"open":"23301.17000000","high":"23337.39000000","low":"23299.79000000","close":"23311.34000000","volume":"595.16138000"},{"time":1675432320,"open":"23309.12000000","high":"23318.91000000","low":"23286.66000000","close":"23317.51000000","volume":"486.31900000"},{"time":1675432380,"open":"23315.82000000","high":"23336.46000000","low":"23314.55000000","close":"23325.60000000","volume":"463.32484000"},{"time":1675432440,"open":"23326.59000000","high":"23355.29000000","low":"23325.15000000","close":"23345.42000000","volume":"400.65168000"},{"time":1675432500,"open":"23346.63000000","high":"23358.42000000","low":"23335.97000000","close":"23345.58000000","volume":"375.00569000"},{"time":1675432560,"open":"23345.58000000","high":"23349.07000000","low":"23317.86000000","close":"23343.80000000","volume":"343.96352000"},{"time":1675432620,"open":"23343.80000000","high":"23353.60000000","low":"23326.17000000","close":"23328.84000000","volume":"351.21247000"},{"time":1675432680,"open":"23327.90000000","high":"23335.34000000","low":"23314.02000000","close":"23329.63000000","volume":"506.97451000"},{"time":1675432740,"open":"23328.22000000","high":"23348.04000000","low":"23326.83000000","close":"23346.63000000","volume":"292.33353000"},{"time":1675432800,"open":"23346.63000000","high":"23347.97000000","low":"23294.11000000","close":"23295.57000000","volume":"621.67968000"},{"time":1675432860,"open":"23294.11000000","high":"23320.00000000","low":"23291.13000000","close":"23308.07000000","volume":"332.46891000"},{"time":1675432920,"open":"23307.32000000","high":"23348.88000000","low":"23298.38000000","close":"23341.22000000","volume":"432.68982000"},{"time":1675432980,"open":"23342.55000000","high":"23359.99000000","low":"23339.82000000","close":"23352.99000000","volume":"393.23014000"},{"time":1675433040,"open":"23352.99000000","high":"23378.33000000","low":"23346.68000000","close":"23359.36000000","volume":"459.79673000"},{"time":1675433100,"open":"23362.13000000","high":"23375.05000000","low":"23353.35000000","close":"23353.38000000","volume":"342.38405000"},{"time":1675433160,"open":"23354.43000000","high":"23358.33000000","low":"23328.27000000","close":"23334.83000000","volume":"402.43903000"},{"time":1675433220,"open":"23336.04000000","high":"23354.72000000","low":"23332.56000000","close":"23352.51000000","volume":"297.74346000"},{"time":1675433280,"open":"23354.43000000","high":"23363.14000000","low":"23332.96000000","close":"23342.09000000","volume":"311.16359000"},{"time":1675433340,"open":"23342.09000000","high":"23344.56000000","low":"23323.40000000","close":"23326.00000000","volume":"262.88203000"},{"time":1675433400,"open":"23326.00000000","high":"23335.47000000","low":"23317.00000000","close":"23326.32000000","volume":"236.19429000"},{"time":1675433460,"open":"23326.31000000","high":"23343.83000000","low":"23312.02000000","close":"23341.37000000","volume":"275.64483000"},{"time":1675433520,"open":"23341.37000000","high":"23355.00000000","low":"23333.57000000","close":"23336.89000000","volume":"288.51585000"},{"time":1675433580,"open":"23337.31000000","high":"23343.34000000","low":"23327.69000000","close":"23334.07000000","volume":"276.12579000"},{"time":1675433640,"open":"23333.10000000","high":"23338.90000000","low":"23327.00000000","close":"23334.72000000","volume":"223.16894000"},{"time":1675433700,"open":"23335.37000000","high":"23365.70000000","low":"23329.36000000","close":"23361.38000000","volume":"282.59460000"},{"time":1675433760,"open":"23361.38000000","high":"23365.02000000","low":"23350.80000000","close":"23357.85000000","volume":"252.99247000"},{"time":1675433820,"open":"23357.32000000","high":"23361.13000000","low":"23336.21000000","close":"23345.18000000","volume":"294.53812000"},{"time":1675433880,"open":"23344.00000000","high":"23349.98000000","low":"23330.00000000","close":"23345.74000000","volume":"257.96130000"},{"time":1675433940,"open":"23345.75000000","high":"23354.54000000","low":"23330.02000000","close":"23350.62000000","volume":"198.63641000"},{"time":1675434000,"open":"23350.63000000","high":"23354.49000000","low":"23333.02000000","close":"23337.03000000","volume":"199.13248000"},{"time":1675434060,"open":"23337.03000000","high":"23338.79000000","low":"23324.08000000","close":"23327.94000000","volume":"290.46354000"},{"time":1675434120,"open":"23327.23000000","high":"23337.60000000","low":"23325.51000000","close":"23327.05000000","volume":"201.87082000"},{"time":1675434180,"open":"23328.07000000","high":"23332.69000000","low":"23320.00000000","close":"23320.56000000","volume":"188.46586000"},{"time":1675434240,"open":"23320.56000000","high":"23329.63000000","low":"23305.13000000","close":"23310.45000000","volume":"282.43844000"},{"time":1675434300,"open":"23310.45000000","high":"23314.95000000","low":"23275.20000000","close":"23280.72000000","volume":"536.07931000"},{"time":1675434360,"open":"23280.73000000","high":"23309.72000000","low":"23227.16000000","close":"23305.96000000","volume":"1001.96401000"},{"time":1675434420,"open":"23305.96000000","high":"23320.00000000","low":"23291.19000000","close":"23295.78000000","volume":"406.32252000"},{"time":1675434480,"open":"23295.77000000","high":"23310.00000000","low":"23289.08000000","close":"23307.52000000","volume":"313.64735000"},{"time":1675434540,"open":"23306.00000000","high":"23332.58000000","low":"23302.99000000","close":"23315.23000000","volume":"329.50973000"},{"time":1675434600,"open":"23316.28000000","high":"23347.00000000","low":"23298.74000000","close":"23344.60000000","volume":"575.28063000"},{"time":1675434660,"open":"23344.60000000","high":"23354.87000000","low":"23315.56000000","close":"23354.55000000","volume":"671.46897000"},{"time":1675434720,"open":"23353.72000000","high":"23375.29000000","low":"23348.99000000","close":"23369.71000000","volume":"570.23910000"},{"time":1675434780,"open":"23371.25000000","high":"23388.43000000","low":"23350.28000000","close":"23356.71000000","volume":"649.23411000"},{"time":1675434840,"open":"23356.70000000","high":"23391.00000000","low":"23350.00000000","close":"23372.91000000","volume":"566.30877000"},{"time":1675434900,"open":"23372.91000000","high":"23378.05000000","low":"23347.44000000","close":"23373.26000000","volume":"642.28741000"},{"time":1675434960,"open":"23374.84000000","high":"23404.48000000","low":"23366.62000000","close":"23390.28000000","volume":"802.41475000"},{"time":1675435020,"open":"23391.61000000","high":"23415.00000000","low":"23376.03000000","close":"23413.63000000","volume":"512.14040000"},{"time":1675435080,"open":"23412.32000000","high":"23428.03000000","low":"23399.61000000","close":"23404.99000000","volume":"597.08053000"},{"time":1675435140,"open":"23406.13000000","high":"23432.69000000","low":"23394.25000000","close":"23424.34000000","volume":"610.20296000"},{"time":1675435200,"open":"23424.34000000","high":"23449.99000000","low":"23408.03000000","close":"23444.00000000","volume":"616.94143000"},{"time":1675435260,"open":"23444.97000000","high":"23483.34000000","low":"23439.44000000","close":"23474.30000000","volume":"878.59621000"},{"time":1675435320,"open":"23474.30000000","high":"23496.61000000","low":"23469.03000000","close":"23478.72000000","volume":"720.76306000"},{"time":1675435380,"open":"23478.72000000","high":"23537.59000000","low":"23475.93000000","close":"23502.98000000","volume":"929.58874000"},{"time":1675435440,"open":"23502.98000000","high":"23511.56000000","low":"23465.57000000","close":"23480.22000000","volume":"667.36744000"},{"time":1675435500,"open":"23480.22000000","high":"23491.93000000","low":"23442.35000000","close":"23482.71000000","volume":"818.37195000"},{"time":1675435560,"open":"23480.58000000","high":"23567.82000000","low":"23478.72000000","close":"23554.06000000","volume":"1171.28378000"},{"time":1675435620,"open":"23555.83000000","high":"23597.68000000","low":"23541.06000000","close":"23554.00000000","volume":"1165.88819000"},{"time":1675435680,"open":"23553.28000000","high":"23556.91000000","low":"23531.16000000","close":"23545.62000000","volume":"544.95962000"},{"time":1675435740,"open":"23548.26000000","high":"23575.00000000","low":"23525.43000000","close":"23526.71000000","volume":"637.74683000"},{"time":1675435800,"open":"23526.71000000","high":"23556.92000000","low":"23494.83000000","close":"23552.15000000","volume":"635.23273000"},{"time":1675435860,"open":"23550.42000000","high":"23570.00000000","low":"23510.93000000","close":"23519.97000000","volume":"833.58452000"},{"time":1675435920,"open":"23519.95000000","high":"23527.60000000","low":"23484.03000000","close":"23509.27000000","volume":"732.87674000"},{"time":1675435980,"open":"23509.27000000","high":"23535.11000000","low":"23506.37000000","close":"23530.55000000","volume":"397.73696000"},{"time":1675436040,"open":"23530.56000000","high":"23532.68000000","low":"23498.15000000","close":"23526.05000000","volume":"430.45578000"},{"time":1675436100,"open":"23526.05000000","high":"23528.18000000","low":"23505.00000000","close":"23508.83000000","volume":"361.73959000"},{"time":1675436160,"open":"23508.83000000","high":"23531.07000000","low":"23493.73000000","close":"23526.15000000","volume":"344.82429000"},{"time":1675436220,"open":"23526.15000000","high":"23538.84000000","low":"23504.00000000","close":"23512.89000000","volume":"380.68469000"},{"time":1675436280,"open":"23512.57000000","high":"23518.40000000","low":"23498.00000000","close":"23504.99000000","volume":"337.34739000"},{"time":1675436340,"open":"23504.99000000","high":"23522.38000000","low":"23499.02000000","close":"23518.32000000","volume":"447.56253000"},{"time":1675436400,"open":"23518.42000000","high":"23523.40000000","low":"23434.03000000","close":"23491.16000000","volume":"1638.53156000"},{"time":1675436460,"open":"23490.70000000","high":"23505.91000000","low":"23451.77000000","close":"23466.43000000","volume":"862.40116000"},{"time":1675436520,"open":"23466.43000000","high":"23484.31000000","low":"23427.14000000","close":"23464.09000000","volume":"781.07874000"},{"time":1675436580,"open":"23462.11000000","high":"23490.57000000","low":"23443.88000000","close":"23474.30000000","volume":"542.10713000"},{"time":1675436640,"open":"23475.96000000","high":"23510.17000000","low":"23461.52000000","close":"23466.00000000","volume":"653.36961000"},{"time":1675436700,"open":"23467.44000000","high":"23470.59000000","low":"23446.42000000","close":"23453.65000000","volume":"483.10438000"},{"time":1675436760,"open":"23454.27000000","high":"23468.73000000","low":"23433.83000000","close":"23436.64000000","volume":"482.59688000"},{"time":1675436820,"open":"23438.37000000","high":"23456.59000000","low":"23420.03000000","close":"23425.05000000","volume":"680.48905000"},{"time":1675436880,"open":"23423.55000000","high":"23437.88000000","low":"23408.76000000","close":"23433.07000000","volume":"562.92687000"},{"time":1675436940,"open":"23433.07000000","high":"23459.46000000","low":"23426.31000000","close":"23448.93000000","volume":"366.46917000"},{"time":1675437000,"open":"23448.92000000","high":"23466.21000000","low":"23433.23000000","close":"23460.60000000","volume":"449.43810000"},{"time":1675437060,"open":"23460.60000000","high":"23468.23000000","low":"23440.54000000","close":"23461.77000000","volume":"340.06484000"},{"time":1675437120,"open":"23461.77000000","high":"23497.48000000","low":"23452.04000000","close":"23492.79000000","volume":"494.19007000"},{"time":1675437180,"open":"23492.79000000","high":"23524.05000000","low":"23491.06000000","close":"23521.21000000","volume":"604.24358000"},{"time":1675437240,"open":"23521.20000000","high":"23535.12000000","low":"23508.11000000","close":"23528.33000000","volume":"485.46106000"},{"time":1675437300,"open":"23529.71000000","high":"23537.59000000","low":"23507.27000000","close":"23515.55000000","volume":"563.14398000"},{"time":1675437360,"open":"23515.86000000","high":"23570.22000000","low":"23514.16000000","close":"23562.88000000","volume":"492.54366000"},{"time":1675437420,"open":"23562.89000000","high":"23675.65000000","low":"23557.66000000","close":"23660.01000000","volume":"1851.91714000"},{"time":1675437480,"open":"23661.39000000","high":"23679.24000000","low":"23633.49000000","close":"23644.29000000","volume":"1154.63821000"},{"time":1675437540,"open":"23644.29000000","high":"23691.31000000","low":"23621.73000000","close":"23636.64000000","volume":"968.96298000"},{"time":1675437600,"open":"23635.40000000","high":"23671.96000000","low":"23619.08000000","close":"23661.89000000","volume":"640.18721000"},{"time":1675437660,"open":"23663.25000000","high":"23693.62000000","low":"23657.99000000","close":"23680.57000000","volume":"779.86068000"},{"time":1675437720,"open":"23680.57000000","high":"23687.29000000","low":"23654.61000000","close":"23663.78000000","volume":"701.86500000"},{"time":1675437780,"open":"23665.31000000","high":"23695.56000000","low":"23658.85000000","close":"23666.91000000","volume":"486.82046000"},{"time":1675437840,"open":"23666.91000000","high":"23700.00000000","low":"23665.05000000","close":"23689.10000000","volume":"587.23615000"},{"time":1675437900,"open":"23687.83000000","high":"23710.80000000","low":"23656.97000000","close":"23664.35000000","volume":"855.03572000"},{"time":1675437960,"open":"23664.35000000","high":"23669.20000000","low":"23632.97000000","close":"23656.22000000","volume":"622.93192000"},{"time":1675438020,"open":"23656.01000000","high":"23657.66000000","low":"23619.00000000","close":"23638.26000000","volume":"544.53214000"},{"time":1675438080,"open":"23637.99000000","high":"23650.37000000","low":"23631.03000000","close":"23646.37000000","volume":"369.25209000"},{"time":1675438140,"open":"23645.72000000","high":"23649.54000000","low":"23611.57000000","close":"23614.20000000","volume":"424.18975000"},{"time":1675438200,"open":"23612.89000000","high":"23636.29000000","low":"23612.89000000","close":"23623.49000000","volume":"407.36008000"},{"time":1675438260,"open":"23623.49000000","high":"23624.86000000","low":"23580.17000000","close":"23588.35000000","volume":"525.26676000"},{"time":1675438320,"open":"23588.35000000","high":"23600.00000000","low":"23570.84000000","close":"23573.95000000","volume":"463.77005000"},{"time":1675438380,"open":"23575.52000000","high":"23604.04000000","low":"23572.29000000","close":"23599.53000000","volume":"293.10009000"},{"time":1675438440,"open":"23598.92000000","high":"23643.00000000","low":"23597.03000000","close":"23639.71000000","volume":"423.93511000"},{"time":1675438500,"open":"23639.72000000","high":"23661.20000000","low":"23638.45000000","close":"23653.67000000","volume":"399.19798000"},{"time":1675438560,"open":"23654.56000000","high":"23661.81000000","low":"23632.55000000","close":"23658.37000000","volume":"324.27361000"},{"time":1675438620,"open":"23658.13000000","high":"23664.56000000","low":"23647.31000000","close":"23663.73000000","volume":"370.15729000"},{"time":1675438680,"open":"23663.72000000","high":"23693.29000000","low":"23660.40000000","close":"23687.22000000","volume":"544.05354000"},{"time":1675438740,"open":"23688.48000000","high":"23703.02000000","low":"23667.12000000","close":"23670.77000000","volume":"556.68051000"},{"time":1675438800,"open":"23670.77000000","high":"23673.74000000","low":"23647.63000000","close":"23653.22000000","volume":"380.66745000"},{"time":1675438860,"open":"23653.22000000","high":"23656.03000000","low":"23621.09000000","close":"23624.49000000","volume":"400.23779000"},{"time":1675438920,"open":"23625.97000000","high":"23679.19000000","low":"23617.21000000","close":"23669.64000000","volume":"500.46067000"},{"time":1675438980,"open":"23670.28000000","high":"23688.13000000","low":"23660.57000000","close":"23673.01000000","volume":"555.96594000"},{"time":1675439040,"open":"23674.31000000","high":"23679.87000000","low":"23660.28000000","close":"23666.36000000","volume":"293.92498000"},{"time":1675439100,"open":"23666.42000000","high":"23686.78000000","low":"23664.50000000","close":"23672.15000000","volume":"462.49440000"},{"time":1675439160,"open":"23672.15000000","high":"23681.73000000","low":"23641.28000000","close":"23645.60000000","volume":"341.92182000"},{"time":1675439220,"open":"23645.61000000","high":"23691.25000000","low":"23645.55000000","close":"23680.58000000","volume":"437.66285000"},{"time":1675439280,"open":"23680.58000000","high":"23682.55000000","low":"23652.35000000","close":"23664.04000000","volume":"389.85621000"},{"time":1675439340,"open":"23664.04000000","high":"23669.30000000","low":"23651.48000000","close":"23655.70000000","volume":"259.48457000"},{"time":1675439400,"open":"23654.96000000","high":"23657.00000000","low":"23601.62000000","close":"23610.24000000","volume":"548.46002000"},{"time":1675439460,"open":"23611.81000000","high":"23623.85000000","low":"23600.00000000","close":"23605.99000000","volume":"397.10783000"},{"time":1675439520,"open":"23604.84000000","high":"23613.98000000","low":"23596.91000000","close":"23605.63000000","volume":"346.15427000"},{"time":1675439580,"open":"23605.62000000","high":"23616.84000000","low":"23590.47000000","close":"23593.66000000","volume":"361.71514000"},{"time":1675439640,"open":"23593.66000000","high":"23615.18000000","low":"23589.49000000","close":"23598.59000000","volume":"322.38456000"},{"time":1675439700,"open":"23598.59000000","high":"23619.21000000","low":"23595.96000000","close":"23616.63000000","volume":"259.74566000"},{"time":1675439760,"open":"23616.38000000","high":"23618.54000000","low":"23595.00000000","close":"23596.64000000","volume":"229.18384000"},{"time":1675439820,"open":"23597.33000000","high":"23598.83000000","low":"23580.14000000","close":"23589.60000000","volume":"357.83213000"},{"time":1675439880,"open":"23590.90000000","high":"23609.80000000","low":"23587.80000000","close":"23602.67000000","volume":"269.55910000"},{"time":1675439940,"open":"23602.67000000","high":"23609.81000000","low":"23594.48000000","close":"23603.36000000","volume":"181.22740000"},{"time":1675440000,"open":"23604.62000000","high":"23626.68000000","low":"23603.36000000","close":"23625.57000000","volume":"383.26442000"},{"time":1675440060,"open":"23624.82000000","high":"23641.02000000","low":"23618.77000000","close":"23636.25000000","volume":"373.34720000"},{"time":1675440120,"open":"23636.25000000","high":"23648.35000000","low":"23634.34000000","close":"23641.71000000","volume":"330.94746000"},{"time":1675440180,"open":"23640.75000000","high":"23649.94000000","low":"23631.00000000","close":"23648.87000000","volume":"329.71332000"},{"time":1675440240,"open":"23647.59000000","high":"23651.63000000","low":"23623.44000000","close":"23632.58000000","volume":"351.51610000"},{"time":1675440300,"open":"23633.49000000","high":"23635.81000000","low":"23613.76000000","close":"23630.82000000","volume":"411.56216000"},{"time":1675440360,"open":"23631.86000000","high":"23648.15000000","low":"23623.49000000","close":"23625.40000000","volume":"276.41667000"},{"time":1675440420,"open":"23625.95000000","high":"23627.75000000","low":"23600.00000000","close":"23603.68000000","volume":"338.09124000"},{"time":1675440480,"open":"23602.58000000","high":"23611.16000000","low":"23589.08000000","close":"23592.72000000","volume":"295.10971000"},{"time":1675440540,"open":"23592.71000000","high":"23602.23000000","low":"23586.14000000","close":"23594.88000000","volume":"293.01758000"},{"time":1675440600,"open":"23593.90000000","high":"23610.00000000","low":"23586.28000000","close":"23606.13000000","volume":"295.07388000"},{"time":1675440660,"open":"23607.21000000","high":"23618.03000000","low":"23604.24000000","close":"23614.05000000","volume":"178.14408000"},{"time":1675440720,"open":"23612.79000000","high":"23624.41000000","low":"23608.00000000","close":"23623.78000000","volume":"205.68315000"},{"time":1675440780,"open":"23622.88000000","high":"23639.85000000","low":"23620.12000000","close":"23632.79000000","volume":"239.24455000"},{"time":1675440840,"open":"23634.13000000","high":"23648.00000000","low":"23629.25000000","close":"23643.34000000","volume":"249.54677000"},{"time":1675440900,"open":"23643.82000000","high":"23649.98000000","low":"23633.16000000","close":"23634.87000000","volume":"247.64960000"},{"time":1675440960,"open":"23634.87000000","high":"23644.65000000","low":"23616.89000000","close":"23619.82000000","volume":"287.31643000"},{"time":1675441020,"open":"23619.82000000","high":"23637.26000000","low":"23617.57000000","close":"23633.51000000","volume":"184.49063000"},{"time":1675441080,"open":"23634.03000000","high":"23635.19000000","low":"23621.37000000","close":"23623.88000000","volume":"210.67877000"},{"time":1675441140,"open":"23623.88000000","high":"23634.00000000","low":"23620.00000000","close":"23625.28000000","volume":"219.62876000"},{"time":1675441200,"open":"23625.28000000","high":"23639.75000000","low":"23619.77000000","close":"23631.79000000","volume":"256.31317000"},{"time":1675441260,"open":"23632.89000000","high":"23633.61000000","low":"23600.21000000","close":"23617.24000000","volume":"234.73874000"},{"time":1675441320,"open":"23616.36000000","high":"23640.00000000","low":"23614.53000000","close":"23634.87000000","volume":"274.10960000"},{"time":1675441380,"open":"23634.24000000","high":"23649.98000000","low":"23629.65000000","close":"23646.48000000","volume":"242.23469000"},{"time":1675441440,"open":"23646.48000000","high":"23666.20000000","low":"23644.25000000","close":"23661.60000000","volume":"440.71788000"},{"time":1675441500,"open":"23662.64000000","high":"23666.66000000","low":"23640.00000000","close":"23644.55000000","volume":"302.28957000"},{"time":1675441560,"open":"23644.55000000","high":"23654.78000000","low":"23640.32000000","close":"23651.39000000","volume":"264.71376000"},{"time":1675441620,"open":"23652.52000000","high":"23656.75000000","low":"23642.17000000","close":"23651.43000000","volume":"170.57362000"},{"time":1675441680,"open":"23650.60000000","high":"23670.00000000","low":"23645.83000000","close":"23663.71000000","volume":"234.73206000"},{"time":1675441740,"open":"23664.54000000","high":"23673.98000000","low":"23661.29000000","close":"23671.98000000","volume":"255.96459000"},{"time":1675441800,"open":"23671.98000000","high":"23680.00000000","low":"23663.53000000","close":"23670.76000000","volume":"353.35871000"},{"time":1675441860,"open":"23669.58000000","high":"23698.80000000","low":"23660.60000000","close":"23696.18000000","volume":"581.15033000"},{"time":1675441920,"open":"23696.18000000","high":"23715.70000000","low":"23650.00000000","close":"23657.64000000","volume":"709.26109000"},{"time":1675441980,"open":"23657.64000000","high":"23667.85000000","low":"23625.05000000","close":"23639.34000000","volume":"527.45645000"},{"time":1675442040,"open":"23639.34000000","high":"23671.53000000","low":"23635.23000000","close":"23665.74000000","volume":"388.41352000"},{"time":1675442100,"open":"23666.72000000","high":"23685.62000000","low":"23661.86000000","close":"23678.27000000","volume":"269.52173000"},{"time":1675442160,"open":"23677.15000000","high":"23684.22000000","low":"23669.76000000","close":"23674.69000000","volume":"223.46082000"},{"time":1675442220,"open":"23674.69000000","high":"23675.00000000","low":"23652.12000000","close":"23658.75000000","volume":"252.51810000"},{"time":1675442280,"open":"23658.74000000","high":"23659.13000000","low":"23607.50000000","close":"23612.87000000","volume":"431.34592000"},{"time":1675442340,"open":"23610.72000000","high":"23621.59000000","low":"23582.56000000","close":"23598.52000000","volume":"682.30798000"},{"time":1675442400,"open":"23598.52000000","high":"23607.92000000","low":"23581.84000000","close":"23601.88000000","volume":"388.32917000"},{"time":1675442460,"open":"23601.88000000","high":"23621.62000000","low":"23596.21000000","close":"23618.49000000","volume":"326.73037000"},{"time":1675442520,"open":"23618.97000000","high":"23633.62000000","low":"23611.18000000","close":"23613.92000000","volume":"324.19319000"},{"time":1675442580,"open":"23613.92000000","high":"23626.22000000","low":"23594.15000000","close":"23601.91000000","volume":"252.16602000"},{"time":1675442640,"open":"23601.91000000","high":"23607.84000000","low":"23588.00000000","close":"23593.24000000","volume":"275.05905000"},{"time":1675442700,"open":"23593.24000000","high":"23608.01000000","low":"23588.26000000","close":"23595.59000000","volume":"338.91050000"},{"time":1675442760,"open":"23595.59000000","high":"23607.66000000","low":"23590.37000000","close":"23590.89000000","volume":"231.47258000"},{"time":1675442820,"open":"23592.42000000","high":"23597.47000000","low":"23583.00000000","close":"23586.09000000","volume":"333.63637000"},{"time":1675442880,"open":"23586.09000000","high":"23598.46000000","low":"23582.69000000","close":"23587.35000000","volume":"220.52399000"},{"time":1675442940,"open":"23586.39000000","high":"23587.88000000","low":"23549.32000000","close":"23557.91000000","volume":"624.28184000"},{"time":1675443000,"open":"23559.14000000","high":"23575.75000000","low":"23548.37000000","close":"23573.00000000","volume":"394.39712000"},{"time":1675443060,"open":"23573.00000000","high":"23597.10000000","low":"23550.33000000","close":"23593.04000000","volume":"347.35845000"},{"time":1675443120,"open":"23593.04000000","high":"23603.58000000","low":"23577.90000000","close":"23580.10000000","volume":"258.42118000"},{"time":1675443180,"open":"23579.24000000","high":"23594.00000000","low":"23560.52000000","close":"23585.68000000","volume":"297.22188000"},{"time":1675443240,"open":"23586.46000000","high":"23591.53000000","low":"23575.66000000","close":"23579.31000000","volume":"178.93902000"},{"time":1675443300,"open":"23578.54000000","high":"23584.75000000","low":"23570.55000000","close":"23576.85000000","volume":"164.59616000"},{"time":1675443360,"open":"23575.34000000","high":"23588.45000000","low":"23559.37000000","close":"23574.62000000","volume":"267.52670000"},{"time":1675443420,"open":"23574.62000000","high":"23577.52000000","low":"23532.00000000","close":"23533.81000000","volume":"401.78878000"},{"time":1675443480,"open":"23533.23000000","high":"23557.12000000","low":"23525.00000000","close":"23548.66000000","volume":"352.32281000"},{"time":1675443540,"open":"23548.66000000","high":"23550.00000000","low":"23513.73000000","close":"23519.21000000","volume":"529.46231000"},{"time":1675443600,"open":"23518.92000000","high":"23527.91000000","low":"23503.12000000","close":"23518.58000000","volume":"515.60475000"},{"time":1675443660,"open":"23517.30000000","high":"23540.00000000","low":"23514.32000000","close":"23529.31000000","volume":"364.84894000"},{"time":1675443720,"open":"23529.31000000","high":"23540.96000000","low":"23518.59000000","close":"23535.94000000","volume":"309.82058000"},{"time":1675443780,"open":"23535.94000000","high":"23548.43000000","low":"23534.13000000","close":"23543.78000000","volume":"253.82315000"},{"time":1675443840,"open":"23542.59000000","high":"23544.34000000","low":"23523.38000000","close":"23541.05000000","volume":"211.95031000"},{"time":1675443900,"open":"23541.05000000","high":"23545.12000000","low":"23530.64000000","close":"23542.51000000","volume":"208.01035000"},{"time":1675443960,"open":"23542.52000000","high":"23552.35000000","low":"23533.20000000","close":"23543.91000000","volume":"183.03987000"},{"time":1675444020,"open":"23543.86000000","high":"23546.44000000","low":"23532.49000000","close":"23537.72000000","volume":"245.65661000"},{"time":1675444080,"open":"23537.72000000","high":"23551.38000000","low":"23524.32000000","close":"23524.43000000","volume":"272.55883000"},{"time":1675444140,"open":"23524.43000000","high":"23539.73000000","low":"23521.51000000","close":"23523.33000000","volume":"231.79013000"},{"time":1675444200,"open":"23524.02000000","high":"23538.82000000","low":"23520.04000000","close":"23536.14000000","volume":"240.20553000"},{"time":1675444260,"open":"23536.14000000","high":"23540.00000000","low":"23520.40000000","close":"23524.96000000","volume":"192.71321000"},{"time":1675444320,"open":"23525.76000000","high":"23530.00000000","low":"23506.74000000","close":"23510.61000000","volume":"271.20145000"},{"time":1675444380,"open":"23510.61000000","high":"23514.00000000","low":"23505.48000000","close":"23509.28000000","volume":"171.08546000"},{"time":1675444440,"open":"23509.28000000","high":"23531.00000000","low":"23502.40000000","close":"23525.88000000","volume":"289.77660000"},{"time":1675444500,"open":"23525.05000000","high":"23536.75000000","low":"23524.27000000","close":"23535.13000000","volume":"242.81641000"},{"time":1675444560,"open":"23535.98000000","high":"23539.65000000","low":"23521.59000000","close":"23538.78000000","volume":"206.36083000"},{"time":1675444620,"open":"23539.46000000","high":"23550.00000000","low":"23533.87000000","close":"23543.74000000","volume":"230.39728000"},{"time":1675444680,"open":"23543.74000000","high":"23548.79000000","low":"23534.39000000","close":"23540.21000000","volume":"162.58469000"},{"time":1675444740,"open":"23539.35000000","high":"23558.79000000","low":"23538.54000000","close":"23543.57000000","volume":"283.27210000"},{"time":1675444800,"open":"23544.83000000","high":"23557.77000000","low":"23532.03000000","close":"23552.21000000","volume":"270.11479000"},{"time":1675444860,"open":"23552.21000000","high":"23560.89000000","low":"23548.10000000","close":"23558.37000000","volume":"218.33520000"},{"time":1675444920,"open":"23558.37000000","high":"23574.45000000","low":"23556.29000000","close":"23574.01000000","volume":"252.13769000"},{"time":1675444980,"open":"23572.87000000","high":"23578.62000000","low":"23567.03000000","close":"23570.52000000","volume":"232.39957000"},{"time":1675445040,"open":"23570.52000000","high":"23578.28000000","low":"23554.53000000","close":"23565.39000000","volume":"244.89877000"},{"time":1675445100,"open":"23564.60000000","high":"23573.36000000","low":"23561.76000000","close":"23563.19000000","volume":"171.31563000"},{"time":1675445160,"open":"23562.83000000","high":"23569.99000000","low":"23552.00000000","close":"23559.63000000","volume":"210.95463000"},{"time":1675445220,"open":"23559.63000000","high":"23574.13000000","low":"23557.14000000","close":"23570.16000000","volume":"190.70261000"},{"time":1675445280,"open":"23570.90000000","high":"23577.26000000","low":"23563.79000000","close":"23567.65000000","volume":"191.62650000"},{"time":1675445340,"open":"23567.65000000","high":"23573.84000000","low":"23557.43000000","close":"23569.25000000","volume":"161.94170000"},{"time":1675445400,"open":"23569.25000000","high":"23574.82000000","low":"23564.88000000","close":"23567.97000000","volume":"137.53635000"},{"time":1675445460,"open":"23567.97000000","high":"23570.20000000","low":"23560.00000000","close":"23567.27000000","volume":"159.76085000"},{"time":1675445520,"open":"23567.27000000","high":"23570.91000000","low":"23561.58000000","close":"23569.81000000","volume":"171.96180000"},{"time":1675445580,"open":"23568.87000000","high":"23586.60000000","low":"23566.44000000","close":"23581.40000000","volume":"248.69542000"},{"time":1675445640,"open":"23582.11000000","high":"23583.95000000","low":"23572.11000000","close":"23576.32000000","volume":"232.90153000"},{"time":1675445700,"open":"23576.32000000","high":"23595.00000000","low":"23575.20000000","close":"23593.01000000","volume":"251.86225000"},{"time":1675445760,"open":"23593.62000000","high":"23607.83000000","low":"23587.78000000","close":"23605.92000000","volume":"353.80672000"},{"time":1675445820,"open":"23605.92000000","high":"23630.97000000","low":"23599.10000000","close":"23624.28000000","volume":"420.39652000"},{"time":1675445880,"open":"23624.28000000","high":"23632.00000000","low":"23619.36000000","close":"23620.49000000","volume":"247.14131000"},{"time":1675445940,"open":"23620.10000000","high":"23650.97000000","low":"23610.00000000","close":"23625.26000000","volume":"420.67270000"},{"time":1675446000,"open":"23624.08000000","high":"23630.60000000","low":"23610.01000000","close":"23622.67000000","volume":"294.34448000"},{"time":1675446060,"open":"23623.45000000","high":"23650.54000000","low":"23620.76000000","close":"23648.90000000","volume":"347.96069000"},{"time":1675446120,"open":"23648.92000000","high":"23662.39000000","low":"23631.63000000","close":"23632.87000000","volume":"328.13424000"},{"time":1675446180,"open":"23631.73000000","high":"23646.96000000","low":"23627.75000000","close":"23645.37000000","volume":"319.60647000"},{"time":1675446240,"open":"23645.37000000","high":"23645.60000000","low":"23631.01000000","close":"23633.22000000","volume":"184.33497000"},{"time":1675446300,"open":"23631.93000000","high":"23649.07000000","low":"23631.17000000","close":"23646.65000000","volume":"202.68823000"},{"time":1675446360,"open":"23645.65000000","high":"23647.52000000","low":"23626.71000000","close":"23636.92000000","volume":"210.46583000"},{"time":1675446420,"open":"23635.96000000","high":"23637.67000000","low":"23622.67000000","close":"23623.22000000","volume":"209.40570000"},{"time":1675446480,"open":"23622.73000000","high":"23623.50000000","low":"23597.22000000","close":"23605.35000000","volume":"409.05906000"},{"time":1675446540,"open":"23605.35000000","high":"23608.18000000","low":"23592.10000000","close":"23601.03000000","volume":"333.34429000"},{"time":1675446600,"open":"23601.03000000","high":"23605.49000000","low":"23592.44000000","close":"23602.64000000","volume":"200.05992000"},{"time":1675446660,"open":"23601.50000000","high":"23609.88000000","low":"23600.00000000","close":"23605.31000000","volume":"150.10169000"},{"time":1675446720,"open":"23605.31000000","high":"23605.43000000","low":"23586.44000000","close":"23588.03000000","volume":"214.53010000"},{"time":1675446780,"open":"23588.88000000","high":"23602.82000000","low":"23580.00000000","close":"23584.87000000","volume":"245.75028000"},{"time":1675446840,"open":"23584.87000000","high":"23593.96000000","low":"23581.49000000","close":"23591.01000000","volume":"169.73991000"},{"time":1675446900,"open":"23591.01000000","high":"23610.08000000","low":"23583.92000000","close":"23602.23000000","volume":"243.58007000"},{"time":1675446960,"open":"23603.08000000","high":"23604.35000000","low":"23593.35000000","close":"23596.15000000","volume":"150.88122000"},{"time":1675447020,"open":"23596.89000000","high":"23597.34000000","low":"23567.26000000","close":"23571.76000000","volume":"343.00594000"},{"time":1675447080,"open":"23571.41000000","high":"23572.22000000","low":"23518.55000000","close":"23525.00000000","volume":"711.84716000"},{"time":1675447140,"open":"23523.79000000","high":"23539.69000000","low":"23501.20000000","close":"23506.58000000","volume":"646.89087000"},{"time":1675447200,"open":"23508.21000000","high":"23508.70000000","low":"23463.50000000","close":"23496.70000000","volume":"890.20827000"},{"time":1675447260,"open":"23498.45000000","high":"23518.50000000","low":"23493.92000000","close":"23515.14000000","volume":"409.56094000"},{"time":1675447320,"open":"23515.14000000","high":"23527.79000000","low":"23491.12000000","close":"23495.14000000","volume":"344.67779000"},{"time":1675447380,"open":"23496.07000000","high":"23508.17000000","low":"23473.55000000","close":"23479.61000000","volume":"349.76737000"},{"time":1675447440,"open":"23479.63000000","high":"23496.95000000","low":"23464.79000000","close":"23485.58000000","volume":"499.47748000"},{"time":1675447500,"open":"23485.58000000","high":"23500.52000000","low":"23478.91000000","close":"23497.02000000","volume":"282.14194000"},{"time":1675447560,"open":"23498.00000000","high":"23500.77000000","low":"23485.41000000","close":"23489.15000000","volume":"279.11899000"},{"time":1675447620,"open":"23489.16000000","high":"23491.53000000","low":"23450.00000000","close":"23460.50000000","volume":"596.50803000"},{"time":1675447680,"open":"23458.92000000","high":"23469.73000000","low":"23430.14000000","close":"23431.05000000","volume":"642.30919000"},{"time":1675447740,"open":"23432.28000000","high":"23448.05000000","low":"23420.00000000","close":"23435.43000000","volume":"663.45222000"},{"time":1675447800,"open":"23435.43000000","high":"23444.73000000","low":"23411.06000000","close":"23438.37000000","volume":"432.06047000"},{"time":1675447860,"open":"23440.15000000","high":"23455.04000000","low":"23430.78000000","close":"23444.88000000","volume":"304.53279000"},{"time":1675447920,"open":"23444.95000000","high":"23459.95000000","low":"23428.90000000","close":"23434.11000000","volume":"351.99238000"},{"time":1675447980,"open":"23433.20000000","high":"23461.27000000","low":"23433.15000000","close":"23450.06000000","volume":"308.71201000"},{"time":1675448040,"open":"23450.06000000","high":"23464.40000000","low":"23442.54000000","close":"23460.76000000","volume":"345.37628000"},{"time":1675448100,"open":"23459.56000000","high":"23470.22000000","low":"23434.08000000","close":"23437.42000000","volume":"382.28709000"},{"time":1675448160,"open":"23438.62000000","high":"23446.21000000","low":"23424.99000000","close":"23440.69000000","volume":"377.52272000"},{"time":1675448220,"open":"23440.69000000","high":"23447.91000000","low":"23428.14000000","close":"23437.60000000","volume":"243.28659000"},{"time":1675448280,"open":"23437.60000000","high":"23447.37000000","low":"23424.34000000","close":"23446.54000000","volume":"182.79860000"},{"time":1675448340,"open":"23446.53000000","high":"23461.80000000","low":"23443.85000000","close":"23448.39000000","volume":"251.47127000"},{"time":1675448400,"open":"23448.39000000","high":"23468.52000000","low":"23440.00000000","close":"23465.88000000","volume":"269.51232000"},{"time":1675448460,"open":"23465.88000000","high":"23479.55000000","low":"23463.46000000","close":"23470.25000000","volume":"275.28222000"},{"time":1675448520,"open":"23470.25000000","high":"23481.27000000","low":"23464.65000000","close":"23475.41000000","volume":"181.87730000"},{"time":1675448580,"open":"23475.41000000","high":"23477.94000000","low":"23456.56000000","close":"23458.70000000","volume":"181.07627000"},{"time":1675448640,"open":"23458.70000000","high":"23459.13000000","low":"23426.96000000","close":"23432.52000000","volume":"328.70410000"},{"time":1675448700,"open":"23432.52000000","high":"23437.77000000","low":"23420.00000000","close":"23433.23000000","volume":"254.41479000"},{"time":1675448760,"open":"23432.34000000","high":"23442.78000000","low":"23422.12000000","close":"23441.33000000","volume":"240.40125000"},{"time":1675448820,"open":"23440.45000000","high":"23447.79000000","low":"23421.85000000","close":"23422.96000000","volume":"252.40566000"},{"time":1675448880,"open":"23423.88000000","high":"23429.14000000","low":"23411.74000000","close":"23427.09000000","volume":"255.56716000"},{"time":1675448940,"open":"23426.27000000","high":"23435.10000000","low":"23418.15000000","close":"23422.29000000","volume":"235.37832000"},{"time":1675449000,"open":"23423.17000000","high":"23423.19000000","low":"23366.00000000","close":"23380.92000000","volume":"869.21067000"},{"time":1675449060,"open":"23380.95000000","high":"23401.34000000","low":"23367.00000000","close":"23379.53000000","volume":"389.30866000"},{"time":1675449120,"open":"23380.64000000","high":"23395.82000000","low":"23369.83000000","close":"23385.39000000","volume":"313.15905000"},{"time":1675449180,"open":"23385.39000000","high":"23412.18000000","low":"23383.29000000","close":"23405.23000000","volume":"301.70779000"},{"time":1675449240,"open":"23405.23000000","high":"23413.63000000","low":"23389.43000000","close":"23402.49000000","volume":"250.06657000"},{"time":1675449300,"open":"23401.35000000","high":"23416.77000000","low":"23390.30000000","close":"23412.09000000","volume":"274.53549000"},{"time":1675449360,"open":"23413.00000000","high":"23427.00000000","low":"23403.35000000","close":"23413.79000000","volume":"271.15897000"},{"time":1675449420,"open":"23414.28000000","high":"23455.63000000","low":"23412.76000000","close":"23448.12000000","volume":"376.24254000"},{"time":1675449480,"open":"23447.86000000","high":"23457.33000000","low":"23438.34000000","close":"23440.80000000","volume":"324.09704000"},{"time":1675449540,"open":"23442.00000000","high":"23450.51000000","low":"23431.05000000","close":"23441.50000000","volume":"240.65874000"},{"time":1675449600,"open":"23440.58000000","high":"23443.31000000","low":"23428.14000000","close":"23428.90000000","volume":"227.55390000"},{"time":1675449660,"open":"23428.90000000","high":"23430.15000000","low":"23397.27000000","close":"23403.25000000","volume":"322.31475000"},{"time":1675449720,"open":"23401.64000000","high":"23424.12000000","low":"23398.05000000","close":"23419.03000000","volume":"243.87253000"},{"time":1675449780,"open":"23419.90000000","high":"23429.57000000","low":"23412.36000000","close":"23420.31000000","volume":"204.64259000"},{"time":1675449840,"open":"23420.65000000","high":"23424.86000000","low":"23398.93000000","close":"23412.27000000","volume":"262.55363000"},{"time":1675449900,"open":"23412.26000000","high":"23414.80000000","low":"23395.94000000","close":"23397.77000000","volume":"262.27038000"},{"time":1675449960,"open":"23397.07000000","high":"23408.39000000","low":"23390.24000000","close":"23396.32000000","volume":"274.86245000"},{"time":1675450020,"open":"23396.33000000","high":"23404.51000000","low":"23387.24000000","close":"23391.99000000","volume":"272.58223000"},{"time":1675450080,"open":"23391.17000000","high":"23431.27000000","low":"23391.16000000","close":"23426.65000000","volume":"275.90154000"},{"time":1675450140,"open":"23426.65000000","high":"23438.17000000","low":"23423.51000000","close":"23428.77000000","volume":"200.34671000"},{"time":1675450200,"open":"23428.77000000","high":"23442.61000000","low":"23427.57000000","close":"23439.36000000","volume":"167.21572000"},{"time":1675450260,"open":"23438.56000000","high":"23450.00000000","low":"23421.22000000","close":"23442.66000000","volume":"309.80871000"},{"time":1675450320,"open":"23442.66000000","high":"23443.55000000","low":"23423.79000000","close":"23433.50000000","volume":"229.30354000"},{"time":1675450380,"open":"23434.49000000","high":"23445.35000000","low":"23429.85000000","close":"23440.46000000","volume":"222.61003000"},{"time":1675450440,"open":"23440.46000000","high":"23443.41000000","low":"23430.00000000","close":"23437.43000000","volume":"276.68527000"},{"time":1675450500,"open":"23435.73000000","high":"23437.52000000","low":"23420.00000000","close":"23426.22000000","volume":"224.66797000"},{"time":1675450560,"open":"23426.22000000","high":"23436.16000000","low":"23415.61000000","close":"23419.75000000","volume":"213.92507000"},{"time":1675450620,"open":"23418.58000000","high":"23421.26000000","low":"23410.01000000","close":"23412.41000000","volume":"125.47638000"},{"time":1675450680,"open":"23411.72000000","high":"23417.90000000","low":"23402.32000000","close":"23416.27000000","volume":"153.82310000"},{"time":1675450740,"open":"23416.27000000","high":"23419.92000000","low":"23411.60000000","close":"23418.30000000","volume":"131.29126000"},{"time":1675450800,"open":"23417.75000000","high":"23425.32000000","low":"23404.15000000","close":"23406.29000000","volume":"248.64541000"},{"time":1675450860,"open":"23406.29000000","high":"23423.43000000","low":"23399.00000000","close":"23419.77000000","volume":"268.87611000"},{"time":1675450920,"open":"23419.76000000","high":"23424.87000000","low":"23405.39000000","close":"23411.67000000","volume":"226.90868000"},{"time":1675450980,"open":"23410.81000000","high":"23412.36000000","low":"23394.16000000","close":"23402.90000000","volume":"234.65850000"},{"time":1675451040,"open":"23403.67000000","high":"23424.98000000","low":"23396.00000000","close":"23400.17000000","volume":"241.68438000"},{"time":1675451100,"open":"23399.22000000","high":"23402.14000000","low":"23386.69000000","close":"23398.11000000","volume":"282.18808000"},{"time":1675451160,"open":"23396.95000000","high":"23409.51000000","low":"23395.28000000","close":"23402.28000000","volume":"194.98012000"},{"time":1675451220,"open":"23402.91000000","high":"23406.66000000","low":"23388.71000000","close":"23404.69000000","volume":"245.98512000"},{"time":1675451280,"open":"23404.69000000","high":"23419.98000000","low":"23400.50000000","close":"23406.83000000","volume":"316.18352000"},{"time":1675451340,"open":"23405.88000000","high":"23407.17000000","low":"23390.00000000","close":"23404.48000000","volume":"244.19383000"},{"time":1675451400,"open":"23404.47000000","high":"23408.00000000","low":"23396.23000000","close":"23403.58000000","volume":"142.76749000"},{"time":1675451460,"open":"23403.58000000","high":"23405.80000000","low":"23383.97000000","close":"23394.16000000","volume":"201.49312000"},{"time":1675451520,"open":"23393.48000000","high":"23415.06000000","low":"23390.60000000","close":"23412.93000000","volume":"173.47784000"},{"time":1675451580,"open":"23412.93000000","high":"23430.14000000","low":"23411.48000000","close":"23424.43000000","volume":"271.92109000"},{"time":1675451640,"open":"23424.43000000","high":"23434.59000000","low":"23422.57000000","close":"23434.18000000","volume":"196.62429000"},{"time":1675451700,"open":"23433.61000000","high":"23435.00000000","low":"23416.12000000","close":"23418.90000000","volume":"227.98443000"},{"time":1675451760,"open":"23418.90000000","high":"23421.10000000","low":"23405.07000000","close":"23414.26000000","volume":"151.59238000"},{"time":1675451820,"open":"23413.73000000","high":"23419.03000000","low":"23395.09000000","close":"23395.19000000","volume":"238.09102000"},{"time":1675451880,"open":"23396.38000000","high":"23404.94000000","low":"23392.47000000","close":"23399.86000000","volume":"252.03738000"},{"time":1675451940,"open":"23399.86000000","high":"23402.79000000","low":"23385.00000000","close":"23396.23000000","volume":"234.28124000"},{"time":1675452000,"open":"23395.27000000","high":"23399.99000000","low":"23386.12000000","close":"23389.10000000","volume":"217.71198000"},{"time":1675452060,"open":"23389.10000000","high":"23391.91000000","low":"23374.27000000","close":"23377.98000000","volume":"222.00889000"},{"time":1675452120,"open":"23377.98000000","high":"23384.22000000","low":"23369.21000000","close":"23377.73000000","volume":"164.56124000"},{"time":1675452180,"open":"23376.73000000","high":"23388.96000000","low":"23368.80000000","close":"23371.47000000","volume":"192.13529000"},{"time":1675452240,"open":"23371.97000000","high":"23372.91000000","low":"23350.57000000","close":"23354.28000000","volume":"265.97750000"},{"time":1675452300,"open":"23354.28000000","high":"23377.09000000","low":"23350.30000000","close":"23356.61000000","volume":"256.79611000"},{"time":1675452360,"open":"23356.61000000","high":"23364.98000000","low":"23335.00000000","close":"23361.29000000","volume":"354.56518000"},{"time":1675452420,"open":"23361.29000000","high":"23377.66000000","low":"23360.96000000","close":"23370.55000000","volume":"238.01302000"},{"time":1675452480,"open":"23369.68000000","high":"23382.88000000","low":"23366.39000000","close":"23378.81000000","volume":"153.63724000"},{"time":1675452540,"open":"23378.44000000","high":"23391.94000000","low":"23377.04000000","close":"23390.52000000","volume":"169.85155000"},{"time":1675452600,"open":"23389.93000000","high":"23390.52000000","low":"23350.40000000","close":"23362.00000000","volume":"377.79542000"},{"time":1675452660,"open":"23362.00000000","high":"23386.92000000","low":"23357.31000000","close":"23380.79000000","volume":"256.25843000"},{"time":1675452720,"open":"23380.79000000","high":"23386.00000000","low":"23372.34000000","close":"23379.09000000","volume":"251.49342000"},{"time":1675452780,"open":"23379.95000000","high":"23397.92000000","low":"23378.42000000","close":"23397.19000000","volume":"219.15042000"},{"time":1675452840,"open":"23396.70000000","high":"23418.15000000","low":"23396.66000000","close":"23402.20000000","volume":"445.61048000"},{"time":1675452900,"open":"23402.20000000","high":"23417.26000000","low":"23398.34000000","close":"23414.66000000","volume":"177.89420000"},{"time":1675452960,"open":"23415.69000000","high":"23426.20000000","low":"23414.08000000","close":"23419.73000000","volume":"263.45943000"},{"time":1675453020,"open":"23419.73000000","high":"23431.27000000","low":"23412.41000000","close":"23428.42000000","volume":"227.88324000"},{"time":1675453080,"open":"23428.42000000","high":"23432.70000000","low":"23411.17000000","close":"23429.35000000","volume":"237.92378000"},{"time":1675453140,"open":"23429.32000000","high":"23439.16000000","low":"23422.45000000","close":"23435.68000000","volume":"247.69745000"},{"time":1675453200,"open":"23436.80000000","high":"23436.81000000","low":"23420.34000000","close":"23424.51000000","volume":"261.59846000"},{"time":1675453260,"open":"23424.51000000","high":"23426.15000000","low":"23404.40000000","close":"23413.73000000","volume":"239.17851000"},{"time":1675453320,"open":"23413.73000000","high":"23415.62000000","low":"23401.30000000","close":"23412.77000000","volume":"172.29294000"},{"time":1675453380,"open":"23412.77000000","high":"23414.70000000","low":"23396.12000000","close":"23405.28000000","volume":"199.45450000"},{"time":1675453440,"open":"23405.40000000","high":"23407.49000000","low":"23397.85000000","close":"23399.87000000","volume":"132.71842000"},{"time":1675453500,"open":"23399.87000000","high":"23402.99000000","low":"23386.23000000","close":"23394.00000000","volume":"370.54589000"},{"time":1675453560,"open":"23393.73000000","high":"23403.95000000","low":"23388.00000000","close":"23391.98000000","volume":"183.91953000"},{"time":1675453620,"open":"23391.98000000","high":"23394.53000000","low":"23370.81000000","close":"23386.35000000","volume":"203.45397000"},{"time":1675453680,"open":"23386.35000000","high":"23391.09000000","low":"23379.96000000","close":"23388.50000000","volume":"186.69530000"},{"time":1675453740,"open":"23388.29000000","high":"23396.62000000","low":"23381.08000000","close":"23395.19000000","volume":"187.58049000"},{"time":1675453800,"open":"23395.32000000","high":"23397.06000000","low":"23378.31000000","close":"23378.92000000","volume":"167.72840000"},{"time":1675453860,"open":"23380.04000000","high":"23380.38000000","low":"23366.50000000","close":"23371.72000000","volume":"173.86657000"},{"time":1675453920,"open":"23372.79000000","high":"23374.77000000","low":"23342.17000000","close":"23348.01000000","volume":"337.78561000"},{"time":1675453980,"open":"23348.00000000","high":"23369.34000000","low":"23346.00000000","close":"23362.17000000","volume":"232.56456000"},{"time":1675454040,"open":"23362.17000000","high":"23377.47000000","low":"23361.37000000","close":"23373.61000000","volume":"179.37865000"},{"time":1675454100,"open":"23374.82000000","high":"23393.89000000","low":"23367.48000000","close":"23369.31000000","volume":"295.12952000"},{"time":1675454160,"open":"23368.09000000","high":"23370.71000000","low":"23302.86000000","close":"23339.42000000","volume":"693.07672000"},{"time":1675454220,"open":"23339.44000000","high":"23350.23000000","low":"23301.11000000","close":"23305.70000000","volume":"426.53687000"},{"time":1675454280,"open":"23305.70000000","high":"23319.24000000","low":"23301.00000000","close":"23313.81000000","volume":"344.04935000"},{"time":1675454340,"open":"23314.50000000","high":"23317.54000000","low":"23300.76000000","close":"23307.99000000","volume":"289.17144000"},{"time":1675454400,"open":"23308.05000000","high":"23310.74000000","low":"23256.66000000","close":"23260.97000000","volume":"953.72100000"},{"time":1675454460,"open":"23260.97000000","high":"23278.90000000","low":"23252.08000000","close":"23264.06000000","volume":"587.67505000"},{"time":1675454520,"open":"23264.06000000","high":"23267.94000000","low":"23230.00000000","close":"23238.49000000","volume":"667.96907000"},{"time":1675454580,"open":"23240.34000000","high":"23252.90000000","low":"23228.70000000","close":"23242.89000000","volume":"409.70770000"},{"time":1675454640,"open":"23241.81000000","high":"23275.73000000","low":"23204.62000000","close":"23269.39000000","volume":"639.81583000"},{"time":1675454700,"open":"23269.39000000","high":"23275.00000000","low":"23245.99000000","close":"23249.62000000","volume":"259.25036000"},{"time":1675454760,"open":"23247.98000000","high":"23271.99000000","low":"23236.42000000","close":"23266.50000000","volume":"332.61031000"},{"time":1675454820,"open":"23264.98000000","high":"23303.90000000","low":"23262.02000000","close":"23293.47000000","volume":"441.30340000"},{"time":1675454880,"open":"23293.47000000","high":"23325.16000000","low":"23292.79000000","close":"23321.67000000","volume":"390.83353000"},{"time":1675454940,"open":"23320.34000000","high":"23326.70000000","low":"23308.32000000","close":"23321.69000000","volume":"285.01551000"},{"time":1675455000,"open":"23320.23000000","high":"23322.59000000","low":"23302.52000000","close":"23303.90000000","volume":"217.33848000"},{"time":1675455060,"open":"23303.90000000","high":"23325.70000000","low":"23300.39000000","close":"23321.06000000","volume":"260.05672000"},{"time":1675455120,"open":"23320.92000000","high":"23334.36000000","low":"23313.40000000","close":"23334.20000000","volume":"265.82327000"},{"time":1675455180,"open":"23334.20000000","high":"23340.60000000","low":"23327.05000000","close":"23328.25000000","volume":"246.50611000"},{"time":1675455240,"open":"23328.09000000","high":"23335.69000000","low":"23317.20000000","close":"23323.85000000","volume":"203.22310000"},{"time":1675455300,"open":"23324.76000000","high":"23325.26000000","low":"23315.07000000","close":"23321.04000000","volume":"184.31058000"},{"time":1675455360,"open":"23321.98000000","high":"23327.10000000","low":"23312.12000000","close":"23315.93000000","volume":"159.32076000"},{"time":1675455420,"open":"23316.45000000","high":"23361.17000000","low":"23314.84000000","close":"23356.96000000","volume":"360.79260000"},{"time":1675455480,"open":"23357.46000000","high":"23377.00000000","low":"23356.01000000","close":"23375.01000000","volume":"314.10934000"},{"time":1675455540,"open":"23374.99000000","high":"23376.75000000","low":"23356.32000000","close":"23363.08000000","volume":"307.85315000"},{"time":1675455600,"open":"23363.08000000","high":"23365.07000000","low":"23347.98000000","close":"23349.13000000","volume":"167.58996000"},{"time":1675455660,"open":"23349.13000000","high":"23362.00000000","low":"23341.88000000","close":"23354.85000000","volume":"211.03407000"},{"time":1675455720,"open":"23353.66000000","high":"23358.71000000","low":"23330.39000000","close":"23353.72000000","volume":"368.11169000"},{"time":1675455780,"open":"23353.72000000","high":"23356.97000000","low":"23340.00000000","close":"23342.85000000","volume":"125.42962000"},{"time":1675455840,"open":"23342.13000000","high":"23355.00000000","low":"23339.89000000","close":"23351.68000000","volume":"131.08318000"},{"time":1675455900,"open":"23351.68000000","high":"23355.87000000","low":"23341.62000000","close":"23348.19000000","volume":"176.21485000"},{"time":1675455960,"open":"23348.19000000","high":"23356.64000000","low":"23340.82000000","close":"23348.32000000","volume":"137.84531000"},{"time":1675456020,"open":"23347.34000000","high":"23357.62000000","low":"23336.67000000","close":"23355.50000000","volume":"211.77332000"},{"time":1675456080,"open":"23354.65000000","high":"23360.12000000","low":"23347.09000000","close":"23352.45000000","volume":"184.69343000"},{"time":1675456140,"open":"23352.45000000","high":"23359.53000000","low":"23342.73000000","close":"23355.33000000","volume":"219.60598000"},{"time":1675456200,"open":"23355.33000000","high":"23364.41000000","low":"23341.50000000","close":"23362.78000000","volume":"217.32394000"},{"time":1675456260,"open":"23362.17000000","high":"23384.97000000","low":"23358.57000000","close":"23380.82000000","volume":"319.65151000"},{"time":1675456320,"open":"23380.84000000","high":"23389.00000000","low":"23374.07000000","close":"23379.17000000","volume":"337.72950000"},{"time":1675456380,"open":"23380.20000000","high":"23381.60000000","low":"23365.26000000","close":"23374.63000000","volume":"198.52178000"},{"time":1675456440,"open":"23374.63000000","high":"23375.47000000","low":"23357.81000000","close":"23361.31000000","volume":"136.35909000"},{"time":1675456500,"open":"23362.31000000","high":"23364.64000000","low":"23351.71000000","close":"23363.58000000","volume":"125.89937000"},{"time":1675456560,"open":"23362.93000000","high":"23375.39000000","low":"23355.31000000","close":"23358.24000000","volume":"186.38037000"},{"time":1675456620,"open":"23358.91000000","high":"23361.65000000","low":"23337.34000000","close":"23340.33000000","volume":"228.53072000"},{"time":1675456680,"open":"23339.35000000","high":"23355.10000000","low":"23336.58000000","close":"23353.58000000","volume":"177.30671000"},{"time":1675456740,"open":"23353.58000000","high":"23372.69000000","low":"23351.35000000","close":"23367.31000000","volume":"135.63209000"},{"time":1675456800,"open":"23368.02000000","high":"23386.71000000","low":"23363.73000000","close":"23383.84000000","volume":"203.92295000"},{"time":1675456860,"open":"23382.99000000","high":"23399.36000000","low":"23382.37000000","close":"23394.96000000","volume":"294.43297000"},{"time":1675456920,"open":"23394.96000000","high":"23403.94000000","low":"23374.86000000","close":"23377.13000000","volume":"362.04751000"},{"time":1675456980,"open":"23377.13000000","high":"23384.61000000","low":"23350.00000000","close":"23352.78000000","volume":"271.64060000"},{"time":1675457040,"open":"23353.32000000","high":"23367.79000000","low":"23348.27000000","close":"23359.04000000","volume":"173.05629000"},{"time":1675457100,"open":"23359.69000000","high":"23373.85000000","low":"23341.40000000","close":"23343.39000000","volume":"267.00081000"},{"time":1675457160,"open":"23344.12000000","high":"23346.71000000","low":"23333.11000000","close":"23337.02000000","volume":"179.23510000"},{"time":1675457220,"open":"23337.02000000","high":"23344.74000000","low":"23321.75000000","close":"23342.11000000","volume":"213.32863000"},{"time":1675457280,"open":"23342.99000000","high":"23345.12000000","low":"23317.58000000","close":"23319.23000000","volume":"164.70547000"},{"time":1675457340,"open":"23319.23000000","high":"23334.32000000","low":"23316.95000000","close":"23328.77000000","volume":"184.29286000"},{"time":1675457400,"open":"23329.05000000","high":"23345.55000000","low":"23324.28000000","close":"23342.82000000","volume":"247.67331000"},{"time":1675457460,"open":"23342.82000000","high":"23346.90000000","low":"23323.40000000","close":"23328.99000000","volume":"228.19748000"},{"time":1675457520,"open":"23329.81000000","high":"23341.03000000","low":"23322.13000000","close":"23338.38000000","volume":"191.33023000"},{"time":1675457580,"open":"23338.38000000","high":"23350.01000000","low":"23337.78000000","close":"23341.33000000","volume":"191.04556000"},{"time":1675457640,"open":"23340.90000000","high":"23351.07000000","low":"23336.99000000","close":"23346.87000000","volume":"148.93997000"},{"time":1675457700,"open":"23345.86000000","high":"23354.38000000","low":"23341.36000000","close":"23342.04000000","volume":"190.41827000"},{"time":1675457760,"open":"23342.04000000","high":"23347.86000000","low":"23336.79000000","close":"23346.51000000","volume":"143.73309000"},{"time":1675457820,"open":"23345.83000000","high":"23351.20000000","low":"23330.00000000","close":"23331.02000000","volume":"203.94355000"},{"time":1675457880,"open":"23332.30000000","high":"23338.48000000","low":"23322.69000000","close":"23335.88000000","volume":"186.73062000"},{"time":1675457940,"open":"23335.88000000","high":"23346.62000000","low":"23328.25000000","close":"23338.35000000","volume":"333.60139000"},{"time":1675458000,"open":"23337.66000000","high":"23343.97000000","low":"23328.70000000","close":"23342.60000000","volume":"182.11549000"},{"time":1675458060,"open":"23343.97000000","high":"23355.46000000","low":"23341.16000000","close":"23348.61000000","volume":"187.39216000"},{"time":1675458120,"open":"23347.75000000","high":"23350.41000000","low":"23338.63000000","close":"23349.07000000","volume":"100.53504000"},{"time":1675458180,"open":"23349.91000000","high":"23359.75000000","low":"23348.96000000","close":"23351.50000000","volume":"136.56315000"},{"time":1675458240,"open":"23351.50000000","high":"23359.68000000","low":"23348.43000000","close":"23356.96000000","volume":"107.81664000"},{"time":1675458300,"open":"23356.96000000","high":"23371.02000000","low":"23356.96000000","close":"23368.51000000","volume":"250.64272000"},{"time":1675458360,"open":"23369.67000000","high":"23371.45000000","low":"23363.64000000","close":"23370.25000000","volume":"141.28837000"},{"time":1675458420,"open":"23370.25000000","high":"23371.59000000","low":"23348.02000000","close":"23354.42000000","volume":"125.48749000"},{"time":1675458480,"open":"23353.82000000","high":"23360.69000000","low":"23348.30000000","close":"23350.14000000","volume":"135.16218000"},{"time":1675458540,"open":"23348.82000000","high":"23356.13000000","low":"23341.59000000","close":"23356.13000000","volume":"96.55875000"},{"time":1675458600,"open":"23355.50000000","high":"23361.15000000","low":"23344.01000000","close":"23352.17000000","volume":"129.44974000"},{"time":1675458660,"open":"23352.16000000","high":"23362.27000000","low":"23340.63000000","close":"23360.80000000","volume":"157.57657000"},{"time":1675458720,"open":"23362.09000000","high":"23369.43000000","low":"23360.36000000","close":"23361.32000000","volume":"124.61549000"},{"time":1675458780,"open":"23361.32000000","high":"23371.81000000","low":"23360.97000000","close":"23366.49000000","volume":"119.73243000"},{"time":1675458840,"open":"23367.52000000","high":"23369.23000000","low":"23357.94000000","close":"23364.61000000","volume":"135.90093000"},{"time":1675458900,"open":"23364.61000000","high":"23369.37000000","low":"23361.45000000","close":"23364.03000000","volume":"134.36068000"},{"time":1675458960,"open":"23365.02000000","high":"23365.64000000","low":"23355.95000000","close":"23362.62000000","volume":"83.09932000"},{"time":1675459020,"open":"23362.99000000","high":"23363.52000000","low":"23351.14000000","close":"23361.01000000","volume":"105.49905000"},{"time":1675459080,"open":"23361.01000000","high":"23372.00000000","low":"23359.09000000","close":"23370.73000000","volume":"94.29693000"},{"time":1675459140,"open":"23370.73000000","high":"23373.54000000","low":"23365.19000000","close":"23369.27000000","volume":"96.44968000"},{"time":1675459200,"open":"23368.54000000","high":"23375.59000000","low":"23365.65000000","close":"23369.31000000","volume":"110.53502000"},{"time":1675459260,"open":"23368.74000000","high":"23380.00000000","low":"23368.50000000","close":"23370.35000000","volume":"124.07280000"},{"time":1675459320,"open":"23370.88000000","high":"23385.86000000","low":"23370.13000000","close":"23383.35000000","volume":"113.78691000"},{"time":1675459380,"open":"23383.35000000","high":"23394.35000000","low":"23380.38000000","close":"23381.06000000","volume":"200.60431000"},{"time":1675459440,"open":"23380.41000000","high":"23389.99000000","low":"23380.41000000","close":"23382.46000000","volume":"124.03829000"},{"time":1675459500,"open":"23381.56000000","high":"23386.47000000","low":"23373.27000000","close":"23373.48000000","volume":"115.00984000"},{"time":1675459560,"open":"23374.35000000","high":"23379.30000000","low":"23371.69000000","close":"23378.08000000","volume":"74.64904000"},{"time":1675459620,"open":"23378.50000000","high":"23381.83000000","low":"23367.53000000","close":"23369.67000000","volume":"83.43145000"},{"time":1675459680,"open":"23369.67000000","high":"23382.78000000","low":"23364.06000000","close":"23378.44000000","volume":"179.17285000"},{"time":1675459740,"open":"23379.08000000","high":"23380.59000000","low":"23367.89000000","close":"23371.59000000","volume":"94.74938000"},{"time":1675459800,"open":"23371.59000000","high":"23381.34000000","low":"23369.76000000","close":"23376.94000000","volume":"125.13746000"},{"time":1675459860,"open":"23376.52000000","high":"23379.27000000","low":"23371.81000000","close":"23372.38000000","volume":"61.89581000"},{"time":1675459920,"open":"23372.38000000","high":"23374.03000000","low":"23361.00000000","close":"23363.02000000","volume":"110.26861000"},{"time":1675459980,"open":"23362.56000000","high":"23365.35000000","low":"23351.83000000","close":"23355.42000000","volume":"148.11164000"},{"time":1675460040,"open":"23355.42000000","high":"23364.48000000","low":"23352.49000000","close":"23359.80000000","volume":"100.97848000"},{"time":1675460100,"open":"23359.13000000","high":"23365.66000000","low":"23357.02000000","close":"23357.02000000","volume":"86.60511000"},{"time":1675460160,"open":"23357.80000000","high":"23364.55000000","low":"23354.32000000","close":"23364.55000000","volume":"100.37377000"},{"time":1675460220,"open":"23364.55000000","high":"23364.57000000","low":"23348.88000000","close":"23350.63000000","volume":"119.90517000"},{"time":1675460280,"open":"23351.52000000","high":"23354.34000000","low":"23348.24000000","close":"23352.02000000","volume":"65.69569000"},{"time":1675460340,"open":"23352.52000000","high":"23354.54000000","low":"23346.45000000","close":"23348.22000000","volume":"74.99034000"},{"time":1675460400,"open":"23348.22000000","high":"23361.35000000","low":"23345.49000000","close":"23359.39000000","volume":"88.04279000"},{"time":1675460460,"open":"23359.39000000","high":"23360.60000000","low":"23347.32000000","close":"23353.13000000","volume":"76.87634000"},{"time":1675460520,"open":"23352.62000000","high":"23356.62000000","low":"23347.93000000","close":"23351.94000000","volume":"68.67398000"},{"time":1675460580,"open":"23351.94000000","high":"23358.22000000","low":"23348.52000000","close":"23353.02000000","volume":"67.78983000"},{"time":1675460640,"open":"23353.01000000","high":"23355.56000000","low":"23349.00000000","close":"23352.14000000","volume":"59.99178000"},{"time":1675460700,"open":"23351.92000000","high":"23356.89000000","low":"23347.34000000","close":"23350.21000000","volume":"92.29630000"},{"time":1675460760,"open":"23349.54000000","high":"23350.76000000","low":"23341.22000000","close":"23345.73000000","volume":"106.49087000"},{"time":1675460820,"open":"23345.73000000","high":"23346.34000000","low":"23340.84000000","close":"23341.77000000","volume":"42.47817000"},{"time":1675460880,"open":"23340.97000000","high":"23342.56000000","low":"23335.36000000","close":"23336.52000000","volume":"111.67271000"},{"time":1675460940,"open":"23336.12000000","high":"23338.38000000","low":"23327.58000000","close":"23330.34000000","volume":"150.38160000"},{"time":1675461000,"open":"23330.34000000","high":"23330.90000000","low":"23316.00000000","close":"23316.92000000","volume":"177.00764000"},{"time":1675461060,"open":"23317.88000000","high":"23319.65000000","low":"23302.48000000","close":"23317.32000000","volume":"279.35558000"},{"time":1675461120,"open":"23317.32000000","high":"23344.66000000","low":"23316.97000000","close":"23342.25000000","volume":"156.77850000"},{"time":1675461180,"open":"23342.25000000","high":"23359.83000000","low":"23339.91000000","close":"23357.57000000","volume":"156.66918000"},{"time":1675461240,"open":"23357.00000000","high":"23365.80000000","low":"23357.00000000","close":"23358.92000000","volume":"83.67156000"},{"time":1675461300,"open":"23358.92000000","high":"23364.05000000","low":"23353.51000000","close":"23359.34000000","volume":"90.71947000"},{"time":1675461360,"open":"23359.34000000","high":"23368.67000000","low":"23353.45000000","close":"23366.70000000","volume":"120.08640000"},{"time":1675461420,"open":"23366.70000000","high":"23375.97000000","low":"23364.36000000","close":"23374.79000000","volume":"98.21651000"},{"time":1675461480,"open":"23374.58000000","high":"23391.82000000","low":"23373.77000000","close":"23384.45000000","volume":"163.93702000"},{"time":1675461540,"open":"23384.45000000","high":"23386.84000000","low":"23378.12000000","close":"23379.01000000","volume":"94.37013000"},{"time":1675461600,"open":"23379.01000000","high":"23386.68000000","low":"23377.66000000","close":"23382.91000000","volume":"109.87007000"},{"time":1675461660,"open":"23383.49000000","high":"23397.75000000","low":"23381.92000000","close":"23394.40000000","volume":"158.75421000"},{"time":1675461720,"open":"23394.40000000","high":"23398.78000000","low":"23385.74000000","close":"23392.82000000","volume":"121.34706000"},{"time":1675461780,"open":"23393.51000000","high":"23398.69000000","low":"23390.84000000","close":"23392.02000000","volume":"84.39548000"},{"time":1675461840,"open":"23391.33000000","high":"23400.63000000","low":"23389.37000000","close":"23393.96000000","volume":"185.04828000"},{"time":1675461900,"open":"23392.30000000","high":"23395.57000000","low":"23384.09000000","close":"23391.05000000","volume":"132.80309000"},{"time":1675461960,"open":"23391.75000000","high":"23398.94000000","low":"23390.10000000","close":"23393.27000000","volume":"94.21135000"},{"time":1675462020,"open":"23392.51000000","high":"23393.32000000","low":"23379.25000000","close":"23383.86000000","volume":"94.77388000"},{"time":1675462080,"open":"23383.86000000","high":"23395.08000000","low":"23383.77000000","close":"23394.25000000","volume":"69.63494000"},{"time":1675462140,"open":"23394.25000000","high":"23395.88000000","low":"23389.44000000","close":"23390.26000000","volume":"58.44926000"},{"time":1675462200,"open":"23390.26000000","high":"23391.99000000","low":"23384.00000000","close":"23384.69000000","volume":"81.81950000"},{"time":1675462260,"open":"23385.31000000","high":"23393.77000000","low":"23384.22000000","close":"23388.57000000","volume":"94.98204000"},{"time":1675462320,"open":"23388.57000000","high":"23391.57000000","low":"23383.88000000","close":"23389.32000000","volume":"69.49160000"},{"time":1675462380,"open":"23390.27000000","high":"23393.15000000","low":"23387.54000000","close":"23389.14000000","volume":"48.72111000"},{"time":1675462440,"open":"23388.25000000","high":"23390.12000000","low":"23387.17000000","close":"23389.35000000","volume":"43.75671000"},{"time":1675462500,"open":"23389.60000000","high":"23390.74000000","low":"23386.46000000","close":"23387.10000000","volume":"41.82040000"},{"time":1675462560,"open":"23387.10000000","high":"23395.00000000","low":"23385.92000000","close":"23389.63000000","volume":"88.17187000"},{"time":1675462620,"open":"23389.63000000","high":"23392.05000000","low":"23388.20000000","close":"23389.64000000","volume":"54.34678000"},{"time":1675462680,"open":"23389.64000000","high":"23389.67000000","low":"23382.85000000","close":"23386.05000000","volume":"61.50622000"},{"time":1675462740,"open":"23385.35000000","high":"23393.31000000","low":"23384.63000000","close":"23392.68000000","volume":"61.96325000"},{"time":1675462800,"open":"23393.13000000","high":"23395.68000000","low":"23391.41000000","close":"23394.26000000","volume":"68.07846000"},{"time":1675462860,"open":"23394.26000000","high":"23394.69000000","low":"23385.41000000","close":"23392.68000000","volume":"122.71238000"},{"time":1675462920,"open":"23392.68000000","high":"23407.99000000","low":"23391.30000000","close":"23406.20000000","volume":"238.36672000"},{"time":1675462980,"open":"23406.91000000","high":"23423.97000000","low":"23406.20000000","close":"23420.82000000","volume":"273.99799000"}]