Recent trades
Amount Time Price
Amount Time Price
You have no trades.
[{"time":1686314160,"open":"27962.15","high":"27966.63","low":"27962.15","close":"27963.97","volume":"21.39315000"},{"time":1686314220,"open":"27963.97","high":"27982.50","low":"27963.97","close":"27982.49","volume":"35.46866000"},{"time":1686314280,"open":"27982.49","high":"27997.54","low":"27980.80","close":"27996.14","volume":"27.48194000"},{"time":1686314340,"open":"27996.14","high":"27996.14","low":"27978.94","close":"27978.94","volume":"11.16302000"},{"time":1686314400,"open":"27978.95","high":"27986.24","low":"27978.94","close":"27986.23","volume":"15.58325000"},{"time":1686314460,"open":"27986.24","high":"27986.24","low":"27980.25","close":"27986.23","volume":"14.66232000"},{"time":1686314520,"open":"27986.23","high":"27986.41","low":"27974.98","close":"27974.98","volume":"30.91005000"},{"time":1686314580,"open":"27974.99","high":"27974.99","low":"27969.65","close":"27969.65","volume":"10.46009000"},{"time":1686314640,"open":"27969.66","high":"27976.15","low":"27969.65","close":"27976.15","volume":"12.30701000"},{"time":1686314700,"open":"27976.15","high":"27981.90","low":"27976.14","close":"27981.90","volume":"3.69108000"},{"time":1686314760,"open":"27981.89","high":"27981.90","low":"27962.77","close":"27962.77","volume":"20.77083000"},{"time":1686314820,"open":"27962.77","high":"27962.78","low":"27952.92","close":"27958.52","volume":"11.85857000"},{"time":1686314880,"open":"27958.52","high":"27958.52","low":"27955.71","close":"27955.73","volume":"2.84477000"},{"time":1686314940,"open":"27955.73","high":"27956.78","low":"27955.71","close":"27956.78","volume":"12.53355000"},{"time":1686315000,"open":"27956.76","high":"27993.86","low":"27956.76","close":"27990.86","volume":"42.01211000"},{"time":1686315060,"open":"27990.85","high":"27990.86","low":"27980.12","close":"27980.12","volume":"14.49108000"},{"time":1686315120,"open":"27980.13","high":"27980.13","low":"27977.80","close":"27978.10","volume":"7.86350000"},{"time":1686315180,"open":"27978.11","high":"27997.65","low":"27978.10","close":"27995.15","volume":"46.59105000"},{"time":1686315240,"open":"27995.15","high":"28034.99","low":"27995.14","close":"28027.47","volume":"75.32397000"},{"time":1686315300,"open":"28027.47","high":"28030.49","low":"28000.79","close":"28000.80","volume":"44.16904000"},{"time":1686315360,"open":"28000.79","high":"28003.14","low":"27997.95","close":"28000.18","volume":"13.57939000"},{"time":1686315420,"open":"28000.17","high":"28000.18","low":"27989.76","close":"27991.41","volume":"19.05971000"},{"time":1686315480,"open":"27991.41","high":"28024.86","low":"27984.42","close":"28006.28","volume":"56.85897000"},{"time":1686315540,"open":"28006.28","high":"28008.35","low":"27994.88","close":"28007.45","volume":"15.88752000"},{"time":1686315600,"open":"28007.44","high":"28021.21","low":"28006.76","close":"28016.58","volume":"61.44927000"},{"time":1686315660,"open":"28016.58","high":"28017.81","low":"28010.72","close":"28010.89","volume":"20.95744000"},{"time":1686315720,"open":"28010.89","high":"28010.89","low":"27993.92","close":"27993.92","volume":"72.87601000"},{"time":1686315780,"open":"27993.93","high":"27997.14","low":"27993.79","close":"27993.90","volume":"21.32203000"},{"time":1686315840,"open":"27993.90","high":"28000.90","low":"27993.89","close":"27996.69","volume":"22.75162000"},{"time":1686315900,"open":"27996.69","high":"28024.51","low":"27990.00","close":"28024.50","volume":"160.62623000"},{"time":1686315960,"open":"28024.51","high":"28037.52","low":"28011.62","close":"28017.97","volume":"190.23732000"},{"time":1686316020,"open":"28017.97","high":"28019.64","low":"28013.49","close":"28017.37","volume":"32.25352000"},{"time":1686316080,"open":"28017.36","high":"28022.12","low":"28014.00","close":"28018.98","volume":"23.75121000"},{"time":1686316140,"open":"28018.97","high":"28018.98","low":"28008.19","close":"28013.31","volume":"24.47139000"},{"time":1686316200,"open":"28013.31","high":"28028.47","low":"28013.31","close":"28020.39","volume":"13.40885000"},{"time":1686316260,"open":"28020.39","high":"28020.41","low":"28018.20","close":"28019.38","volume":"6.86509000"},{"time":1686316320,"open":"28019.38","high":"28028.47","low":"28019.37","close":"28027.58","volume":"22.36121000"},{"time":1686316380,"open":"28027.58","high":"28034.44","low":"28027.58","close":"28034.43","volume":"5.52545000"},{"time":1686316440,"open":"28034.43","high":"28035.57","low":"28032.72","close":"28032.73","volume":"22.56871000"},{"time":1686316500,"open":"28032.72","high":"28038.76","low":"28032.72","close":"28037.32","volume":"16.02874000"},{"time":1686316560,"open":"28037.32","high":"28039.48","low":"28030.25","close":"28039.47","volume":"30.00307000"},{"time":1686316620,"open":"28039.47","high":"28044.51","low":"28038.75","close":"28041.75","volume":"20.57273000"},{"time":1686316680,"open":"28041.75","high":"28075.69","low":"28041.75","close":"28071.02","volume":"101.04095000"},{"time":1686316740,"open":"28071.02","high":"28085.40","low":"28061.91","close":"28078.41","volume":"68.19123000"},{"time":1686316800,"open":"28078.42","high":"28084.65","low":"28076.21","close":"28080.31","volume":"29.96526000"},{"time":1686316860,"open":"28080.31","high":"28083.95","low":"28076.66","close":"28083.95","volume":"34.15256000"},{"time":1686316920,"open":"28083.95","high":"28116.49","low":"28082.29","close":"28100.47","volume":"93.22131000"},{"time":1686316980,"open":"28100.48","high":"28105.61","low":"28082.13","close":"28105.60","volume":"48.08002000"},{"time":1686317040,"open":"28105.60","high":"28122.50","low":"28102.98","close":"28102.99","volume":"60.92353000"},{"time":1686317100,"open":"28102.98","high":"28102.99","low":"28070.93","close":"28070.94","volume":"37.56703000"},{"time":1686317160,"open":"28070.94","high":"28076.07","low":"28063.50","close":"28065.71","volume":"37.84312000"},{"time":1686317220,"open":"28065.72","high":"28065.72","low":"28042.21","close":"28042.70","volume":"33.66992000"},{"time":1686317280,"open":"28042.70","high":"28055.75","low":"28035.21","close":"28055.56","volume":"47.87437000"},{"time":1686317340,"open":"28055.57","high":"28055.57","low":"28014.23","close":"28019.28","volume":"65.80444000"},{"time":1686317400,"open":"28019.28","high":"28048.91","low":"27999.30","close":"27999.30","volume":"77.52864000"},{"time":1686317460,"open":"27999.30","high":"28012.87","low":"27984.61","close":"27996.24","volume":"56.96527000"},{"time":1686317520,"open":"27996.23","high":"28010.83","low":"27990.97","close":"27990.98","volume":"44.14249000"},{"time":1686317580,"open":"27990.98","high":"27996.90","low":"27973.72","close":"27983.06","volume":"61.35626000"},{"time":1686317640,"open":"27983.07","high":"27985.31","low":"27973.73","close":"27985.31","volume":"32.87121000"},{"time":1686317700,"open":"27985.31","high":"28004.28","low":"27985.30","close":"28004.26","volume":"32.44744000"},{"time":1686317760,"open":"28004.26","high":"28009.03","low":"28000.83","close":"28004.41","volume":"26.14814000"},{"time":1686317820,"open":"28004.40","high":"28010.41","low":"27987.13","close":"28009.86","volume":"25.98165000"},{"time":1686317880,"open":"28009.87","high":"28018.71","low":"27999.99","close":"28004.40","volume":"21.57024000"},{"time":1686317940,"open":"28004.40","high":"28013.54","low":"28004.39","close":"28010.15","volume":"20.78805000"},{"time":1686318000,"open":"28010.15","high":"28010.15","low":"27999.99","close":"28000.00","volume":"10.97020000"},{"time":1686318060,"open":"28000.00","high":"28000.00","low":"27985.19","close":"27985.19","volume":"23.26514000"},{"time":1686318120,"open":"27985.20","high":"27993.55","low":"27973.40","close":"27983.25","volume":"56.08671000"},{"time":1686318180,"open":"27983.26","high":"27987.73","low":"27973.61","close":"27973.62","volume":"18.75275000"},{"time":1686318240,"open":"27973.62","high":"27973.62","low":"27960.15","close":"27961.49","volume":"24.37635000"},{"time":1686318300,"open":"27961.50","high":"27977.81","low":"27961.49","close":"27977.80","volume":"40.05229000"},{"time":1686318360,"open":"27977.80","high":"27980.31","low":"27970.88","close":"27975.82","volume":"15.30611000"},{"time":1686318420,"open":"27975.81","high":"27977.43","low":"27961.50","close":"27977.42","volume":"45.59051000"},{"time":1686318480,"open":"27977.42","high":"27999.13","low":"27969.87","close":"27971.99","volume":"55.27325000"},{"time":1686318540,"open":"27971.98","high":"27972.00","low":"27958.57","close":"27958.58","volume":"25.96060000"},{"time":1686318600,"open":"27958.57","high":"27969.85","low":"27958.57","close":"27966.27","volume":"35.40250000"},{"time":1686318660,"open":"27966.28","high":"27973.32","low":"27965.49","close":"27966.11","volume":"23.67994000"},{"time":1686318720,"open":"27966.12","high":"27977.02","low":"27966.11","close":"27975.84","volume":"18.92603000"},{"time":1686318780,"open":"27975.85","high":"27980.36","low":"27975.84","close":"27980.36","volume":"10.42916000"},{"time":1686318840,"open":"27980.36","high":"28002.26","low":"27980.35","close":"27999.26","volume":"24.90245000"},{"time":1686318900,"open":"27999.26","high":"28000.67","low":"27995.54","close":"27995.54","volume":"13.17274000"},{"time":1686318960,"open":"27995.54","high":"27997.41","low":"27992.57","close":"27992.58","volume":"15.31396000"},{"time":1686319020,"open":"27992.57","high":"27995.58","low":"27989.30","close":"27989.31","volume":"21.76635000"},{"time":1686319080,"open":"27989.31","high":"27989.31","low":"27984.78","close":"27984.78","volume":"11.62805000"},{"time":1686319140,"open":"27984.78","high":"27984.79","low":"27966.37","close":"27966.38","volume":"34.79583000"},{"time":1686319200,"open":"27966.37","high":"27978.51","low":"27966.37","close":"27978.51","volume":"14.93593000"},{"time":1686319260,"open":"27978.50","high":"27988.14","low":"27974.10","close":"27977.06","volume":"37.00063000"},{"time":1686319320,"open":"27977.07","high":"27990.73","low":"27977.06","close":"27990.31","volume":"11.28769000"},{"time":1686319380,"open":"27990.32","high":"27990.50","low":"27989.09","close":"27990.49","volume":"11.75255000"},{"time":1686319440,"open":"27990.49","high":"27992.82","low":"27990.49","close":"27992.82","volume":"6.46989000"},{"time":1686319500,"open":"27992.82","high":"27994.22","low":"27966.41","close":"27972.23","volume":"54.39118000"},{"time":1686319560,"open":"27972.23","high":"27976.74","low":"27945.75","close":"27945.75","volume":"36.70626000"},{"time":1686319620,"open":"27945.75","high":"27947.85","low":"27930.68","close":"27933.85","volume":"33.11494000"},{"time":1686319680,"open":"27933.86","high":"27937.67","low":"27931.64","close":"27937.17","volume":"10.34326000"},{"time":1686319740,"open":"27937.18","high":"27946.72","low":"27932.93","close":"27936.17","volume":"41.96634000"},{"time":1686319800,"open":"27936.16","high":"27943.53","low":"27936.16","close":"27942.79","volume":"12.81543000"},{"time":1686319860,"open":"27942.78","high":"27970.13","low":"27942.78","close":"27962.72","volume":"32.50567000"},{"time":1686319920,"open":"27962.73","high":"27977.61","low":"27962.72","close":"27970.57","volume":"20.22700000"},{"time":1686319980,"open":"27970.56","high":"27987.74","low":"27970.56","close":"27987.74","volume":"22.87864000"},{"time":1686320040,"open":"27987.73","high":"27997.40","low":"27973.55","close":"27977.05","volume":"38.45596000"},{"time":1686320100,"open":"27977.05","high":"27993.30","low":"27977.04","close":"27992.09","volume":"21.98007000"},{"time":1686320160,"open":"27992.09","high":"28003.46","low":"27992.09","close":"28003.46","volume":"17.57581000"},{"time":1686320220,"open":"28003.45","high":"28010.85","low":"28003.45","close":"28005.65","volume":"17.96112000"},{"time":1686320280,"open":"28005.65","high":"28007.76","low":"28003.97","close":"28007.76","volume":"18.45393000"},{"time":1686320340,"open":"28007.75","high":"28025.04","low":"28007.75","close":"28025.04","volume":"30.80460000"},{"time":1686320400,"open":"28025.04","high":"28025.58","low":"28011.06","close":"28014.06","volume":"25.86616000"},{"time":1686320460,"open":"28014.06","high":"28023.87","low":"28009.95","close":"28023.86","volume":"25.18530000"},{"time":1686320520,"open":"28023.86","high":"28034.57","low":"28023.86","close":"28024.51","volume":"23.55985000"},{"time":1686320580,"open":"28024.51","high":"28034.77","low":"28021.33","close":"28028.92","volume":"26.28213000"},{"time":1686320640,"open":"28028.91","high":"28035.00","low":"28028.91","close":"28032.57","volume":"15.77340000"},{"time":1686320700,"open":"28032.57","high":"28048.15","low":"28032.56","close":"28034.54","volume":"54.43782000"},{"time":1686320760,"open":"28034.55","high":"28034.55","low":"28020.09","close":"28020.11","volume":"12.18666000"},{"time":1686320820,"open":"28020.11","high":"28024.66","low":"28018.73","close":"28018.73","volume":"18.81860000"},{"time":1686320880,"open":"28018.74","high":"28029.29","low":"28018.73","close":"28029.29","volume":"23.99472000"},{"time":1686320940,"open":"28029.28","high":"28029.29","low":"28020.52","close":"28020.52","volume":"26.74503000"},{"time":1686321000,"open":"28020.53","high":"28020.71","low":"28020.52","close":"28020.71","volume":"8.33865000"},{"time":1686321060,"open":"28020.71","high":"28024.16","low":"28007.76","close":"28007.76","volume":"30.70633000"},{"time":1686321120,"open":"28007.77","high":"28007.77","low":"28004.97","close":"28004.98","volume":"8.23864000"},{"time":1686321180,"open":"28004.97","high":"28008.66","low":"28000.90","close":"28005.76","volume":"17.55552000"},{"time":1686321240,"open":"28005.75","high":"28007.34","low":"27978.56","close":"27981.70","volume":"55.68016000"},{"time":1686321300,"open":"27981.71","high":"27983.14","low":"27944.03","close":"27946.03","volume":"29.82428000"},{"time":1686321360,"open":"27946.04","high":"27950.55","low":"27935.37","close":"27944.29","volume":"36.05871000"},{"time":1686321420,"open":"27944.28","high":"27946.49","low":"27924.28","close":"27924.29","volume":"37.05989000"},{"time":1686321480,"open":"27924.29","high":"27936.70","low":"27923.68","close":"27932.12","volume":"30.90486000"},{"time":1686321540,"open":"27932.12","high":"27939.46","low":"27923.01","close":"27925.80","volume":"25.35854000"},{"time":1686321600,"open":"27925.80","high":"27931.39","low":"27911.69","close":"27930.12","volume":"35.09943000"},{"time":1686321660,"open":"27930.11","high":"27931.86","low":"27910.86","close":"27925.72","volume":"29.68180000"},{"time":1686321720,"open":"27925.72","high":"27926.36","low":"27909.00","close":"27918.67","volume":"82.68243000"},{"time":1686321780,"open":"27918.68","high":"27923.46","low":"27892.13","close":"27900.79","volume":"52.48370000"},{"time":1686321840,"open":"27900.79","high":"27921.01","low":"27896.10","close":"27921.01","volume":"63.13159000"},{"time":1686321900,"open":"27921.00","high":"27921.01","low":"27880.44","close":"27887.79","volume":"54.11769000"},{"time":1686321960,"open":"27887.79","high":"27897.28","low":"27884.10","close":"27894.22","volume":"45.97045000"},{"time":1686322020,"open":"27894.22","high":"27896.89","low":"27888.12","close":"27891.71","volume":"24.14678000"},{"time":1686322080,"open":"27891.72","high":"27895.91","low":"27885.98","close":"27894.94","volume":"26.36231000"},{"time":1686322140,"open":"27894.93","high":"27894.94","low":"27867.51","close":"27867.51","volume":"58.87216000"},{"time":1686322200,"open":"27867.51","high":"27876.19","low":"27863.81","close":"27876.19","volume":"57.43673000"},{"time":1686322260,"open":"27876.18","high":"27901.62","low":"27873.17","close":"27901.62","volume":"40.26601000"},{"time":1686322320,"open":"27901.61","high":"27904.49","low":"27891.58","close":"27896.24","volume":"20.04115000"},{"time":1686322380,"open":"27896.25","high":"27896.25","low":"27889.06","close":"27891.82","volume":"13.30994000"},{"time":1686322440,"open":"27891.81","high":"27905.39","low":"27891.81","close":"27905.39","volume":"21.59761000"},{"time":1686322500,"open":"27905.39","high":"27943.53","low":"27897.50","close":"27942.18","volume":"32.90900000"},{"time":1686322560,"open":"27942.17","high":"27950.54","low":"27927.15","close":"27930.64","volume":"42.26077000"},{"time":1686322620,"open":"27930.64","high":"27937.97","low":"27912.63","close":"27920.12","volume":"35.27984000"},{"time":1686322680,"open":"27920.11","high":"27920.12","low":"27910.65","close":"27910.66","volume":"17.08608000"},{"time":1686322740,"open":"27910.66","high":"27924.37","low":"27910.65","close":"27924.37","volume":"16.22494000"},{"time":1686322800,"open":"27924.36","high":"27927.42","low":"27924.36","close":"27927.41","volume":"10.71598000"},{"time":1686322860,"open":"27927.42","high":"27927.42","low":"27917.25","close":"27917.26","volume":"22.45512000"},{"time":1686322920,"open":"27917.25","high":"27917.26","low":"27914.25","close":"27914.25","volume":"19.09486000"},{"time":1686322980,"open":"27914.26","high":"27914.26","low":"27912.71","close":"27912.71","volume":"9.93386000"},{"time":1686323040,"open":"27912.72","high":"27912.72","low":"27905.87","close":"27906.06","volume":"16.45059000"},{"time":1686323100,"open":"27906.06","high":"27925.30","low":"27906.05","close":"27925.29","volume":"21.03772000"},{"time":1686323160,"open":"27925.30","high":"27941.62","low":"27925.29","close":"27941.62","volume":"10.48560000"},{"time":1686323220,"open":"27941.62","high":"27953.27","low":"27941.61","close":"27944.43","volume":"22.42225000"},{"time":1686323280,"open":"27944.44","high":"27949.44","low":"27937.54","close":"27949.43","volume":"9.71899000"},{"time":1686323340,"open":"27949.43","high":"27951.65","low":"27936.30","close":"27939.31","volume":"18.21197000"},{"time":1686323400,"open":"27939.31","high":"27939.31","low":"27932.95","close":"27933.18","volume":"13.62068000"},{"time":1686323460,"open":"27933.18","high":"27938.81","low":"27933.17","close":"27938.80","volume":"8.64859000"},{"time":1686323520,"open":"27938.80","high":"27938.81","low":"27938.80","close":"27938.81","volume":"7.73253000"},{"time":1686323580,"open":"27938.81","high":"27938.81","low":"27932.93","close":"27932.93","volume":"12.49104000"},{"time":1686323640,"open":"27932.93","high":"27938.13","low":"27932.93","close":"27938.12","volume":"8.36067000"},{"time":1686323700,"open":"27938.13","high":"27944.34","low":"27933.40","close":"27933.40","volume":"34.87495000"},{"time":1686323760,"open":"27933.41","high":"27941.55","low":"27933.40","close":"27941.55","volume":"29.42498000"},{"time":1686323820,"open":"27941.55","high":"27956.80","low":"27941.33","close":"27956.79","volume":"55.80703000"},{"time":1686323880,"open":"27956.79","high":"27963.86","low":"27952.88","close":"27963.86","volume":"19.56498000"},{"time":1686323940,"open":"27963.86","high":"27965.45","low":"27963.85","close":"27965.44","volume":"7.97040000"},{"time":1686324000,"open":"27965.45","high":"27965.45","low":"27954.71","close":"27954.71","volume":"29.57467000"},{"time":1686324060,"open":"27954.72","high":"27954.72","low":"27937.91","close":"27943.50","volume":"28.62898000"},{"time":1686324120,"open":"27943.49","high":"27943.50","low":"27917.16","close":"27930.85","volume":"112.73982000"},{"time":1686324180,"open":"27930.84","high":"27940.50","low":"27930.84","close":"27937.60","volume":"14.15805000"},{"time":1686324240,"open":"27937.60","high":"27941.55","low":"27929.15","close":"27934.65","volume":"28.68849000"},{"time":1686324300,"open":"27934.64","high":"27934.76","low":"27912.60","close":"27934.75","volume":"47.19349000"},{"time":1686324360,"open":"27934.75","high":"27935.62","low":"27930.55","close":"27932.29","volume":"14.46311000"},{"time":1686324420,"open":"27932.30","high":"27937.62","low":"27932.29","close":"27935.21","volume":"11.66914000"},{"time":1686324480,"open":"27935.20","high":"27935.21","low":"27915.78","close":"27915.79","volume":"28.55035000"},{"time":1686324540,"open":"27915.78","high":"27916.68","low":"27915.18","close":"27916.65","volume":"8.21178000"},{"time":1686324600,"open":"27916.65","high":"27928.74","low":"27916.65","close":"27928.74","volume":"16.66972000"},{"time":1686324660,"open":"27928.73","high":"27936.60","low":"27921.93","close":"27932.44","volume":"48.16980000"},{"time":1686324720,"open":"27932.45","high":"27932.45","low":"27921.77","close":"27921.78","volume":"36.29374000"},{"time":1686324780,"open":"27921.78","high":"27924.78","low":"27916.65","close":"27916.67","volume":"45.78193000"},{"time":1686324840,"open":"27916.65","high":"27918.50","low":"27911.87","close":"27917.41","volume":"26.62635000"},{"time":1686324900,"open":"27917.42","high":"27924.89","low":"27917.41","close":"27924.89","volume":"13.43801000"},{"time":1686324960,"open":"27924.88","high":"27927.18","low":"27924.88","close":"27927.18","volume":"10.16605000"},{"time":1686325020,"open":"27927.17","high":"27933.49","low":"27927.17","close":"27933.49","volume":"21.44285000"},{"time":1686325080,"open":"27933.48","high":"27933.49","low":"27933.48","close":"27933.49","volume":"12.06063000"},{"time":1686325140,"open":"27933.48","high":"27933.49","low":"27921.00","close":"27921.01","volume":"22.94071000"},{"time":1686325200,"open":"27921.01","high":"27928.93","low":"27921.00","close":"27921.93","volume":"14.17689000"},{"time":1686325260,"open":"27921.93","high":"27924.77","low":"27921.93","close":"27924.76","volume":"4.02949000"},{"time":1686325320,"open":"27924.77","high":"27926.50","low":"27924.76","close":"27926.49","volume":"11.00473000"},{"time":1686325380,"open":"27926.49","high":"27934.94","low":"27917.41","close":"27921.32","volume":"44.62445000"},{"time":1686325440,"open":"27921.32","high":"27923.68","low":"27921.31","close":"27923.68","volume":"17.35826000"},{"time":1686325500,"open":"27923.68","high":"27923.68","low":"27903.36","close":"27903.36","volume":"20.48910000"},{"time":1686325560,"open":"27903.37","high":"27903.37","low":"27877.50","close":"27877.50","volume":"38.63867000"},{"time":1686325620,"open":"27877.51","high":"27877.51","low":"27859.60","close":"27869.02","volume":"42.17641000"},{"time":1686325680,"open":"27869.02","high":"27885.72","low":"27862.52","close":"27866.12","volume":"88.20061000"},{"time":1686325740,"open":"27866.12","high":"27866.13","low":"27808.39","close":"27830.10","volume":"182.61388000"},{"time":1686325800,"open":"27830.10","high":"27849.91","low":"27820.54","close":"27849.45","volume":"56.76094000"},{"time":1686325860,"open":"27849.45","high":"27849.45","low":"27828.19","close":"27828.66","volume":"46.30895000"},{"time":1686325920,"open":"27828.65","high":"27828.66","low":"27808.20","close":"27815.41","volume":"43.40718000"},{"time":1686325980,"open":"27815.40","high":"27828.20","low":"27810.87","close":"27822.54","volume":"41.37136000"},{"time":1686326040,"open":"27822.53","high":"27822.54","low":"27775.50","close":"27800.77","volume":"121.69213000"},{"time":1686326100,"open":"27800.78","high":"27800.78","low":"27776.82","close":"27798.10","volume":"31.89220000"},{"time":1686326160,"open":"27798.10","high":"27802.14","low":"27778.91","close":"27784.97","volume":"35.97054000"},{"time":1686326220,"open":"27784.96","high":"27801.68","low":"27778.54","close":"27783.49","volume":"44.85749000"},{"time":1686326280,"open":"27783.50","high":"27803.82","low":"27783.49","close":"27794.35","volume":"33.50230000"},{"time":1686326340,"open":"27794.36","high":"27806.50","low":"27794.35","close":"27801.24","volume":"18.99626000"},{"time":1686326400,"open":"27801.23","high":"27801.24","low":"27776.69","close":"27782.32","volume":"49.34896000"},{"time":1686326460,"open":"27782.33","high":"27789.26","low":"27769.38","close":"27789.26","volume":"65.68858000"},{"time":1686326520,"open":"27789.26","high":"27803.78","low":"27765.13","close":"27770.54","volume":"50.26749000"},{"time":1686326580,"open":"27770.55","high":"27778.91","low":"27767.20","close":"27775.55","volume":"70.83234000"},{"time":1686326640,"open":"27775.56","high":"27799.98","low":"27775.55","close":"27799.97","volume":"25.35559000"},{"time":1686326700,"open":"27799.98","high":"27822.63","low":"27799.97","close":"27822.63","volume":"48.75071000"},{"time":1686326760,"open":"27822.63","high":"27826.68","low":"27822.62","close":"27826.27","volume":"9.55250000"},{"time":1686326820,"open":"27826.27","high":"27833.64","low":"27826.26","close":"27833.63","volume":"8.03201000"},{"time":1686326880,"open":"27833.63","high":"27833.64","low":"27825.00","close":"27831.53","volume":"18.17187000"},{"time":1686326940,"open":"27831.53","high":"27835.51","low":"27831.52","close":"27834.12","volume":"11.12753000"},{"time":1686327000,"open":"27834.11","high":"27834.12","low":"27834.11","close":"27834.11","volume":"4.11690000"},{"time":1686327060,"open":"27834.12","high":"27841.02","low":"27829.46","close":"27841.02","volume":"29.75980000"},{"time":1686327120,"open":"27841.02","high":"27841.02","low":"27831.55","close":"27831.55","volume":"16.65447000"},{"time":1686327180,"open":"27831.56","high":"27831.56","low":"27830.42","close":"27831.54","volume":"11.61066000"},{"time":1686327240,"open":"27831.53","high":"27846.00","low":"27831.53","close":"27846.00","volume":"19.76008000"},{"time":1686327300,"open":"27845.99","high":"27846.00","low":"27835.55","close":"27835.56","volume":"29.15461000"},{"time":1686327360,"open":"27835.56","high":"27838.56","low":"27835.55","close":"27838.56","volume":"8.44911000"},{"time":1686327420,"open":"27838.56","high":"27856.02","low":"27838.55","close":"27854.49","volume":"29.53474000"},{"time":1686327480,"open":"27854.48","high":"27854.49","low":"27842.57","close":"27842.57","volume":"26.46664000"},{"time":1686327540,"open":"27842.58","high":"27842.58","low":"27837.13","close":"27837.14","volume":"20.26367000"},{"time":1686327600,"open":"27837.14","high":"27841.82","low":"27836.01","close":"27841.82","volume":"13.12402000"},{"time":1686327660,"open":"27841.82","high":"27841.82","low":"27837.61","close":"27837.61","volume":"5.93497000"},{"time":1686327720,"open":"27837.61","high":"27837.62","low":"27831.53","close":"27831.54","volume":"10.93470000"},{"time":1686327780,"open":"27831.53","high":"27835.67","low":"27825.64","close":"27825.65","volume":"16.14412000"},{"time":1686327840,"open":"27825.64","high":"27838.36","low":"27825.64","close":"27830.47","volume":"35.42245000"},{"time":1686327900,"open":"27830.47","high":"27830.48","low":"27809.04","close":"27809.04","volume":"28.96897000"},{"time":1686327960,"open":"27809.04","high":"27809.05","low":"27788.73","close":"27791.75","volume":"41.09057000"},{"time":1686328020,"open":"27791.75","high":"27791.75","low":"27776.57","close":"27784.33","volume":"34.63473000"},{"time":1686328080,"open":"27784.33","high":"27800.66","low":"27784.32","close":"27800.65","volume":"11.82122000"},{"time":1686328140,"open":"27800.66","high":"27825.00","low":"27800.65","close":"27822.70","volume":"52.80228000"},{"time":1686328200,"open":"27822.70","high":"27833.38","low":"27820.13","close":"27833.37","volume":"22.93743000"},{"time":1686328260,"open":"27833.38","high":"27835.49","low":"27829.37","close":"27835.49","volume":"23.46884000"},{"time":1686328320,"open":"27835.49","high":"27840.75","low":"27835.48","close":"27840.75","volume":"13.99540000"},{"time":1686328380,"open":"27840.75","high":"27842.56","low":"27839.94","close":"27839.94","volume":"13.56859000"},{"time":1686328440,"open":"27839.94","high":"27839.95","low":"27828.20","close":"27828.20","volume":"14.23965000"},{"time":1686328500,"open":"27828.21","high":"27828.21","low":"27811.31","close":"27811.32","volume":"13.13857000"},{"time":1686328560,"open":"27811.32","high":"27811.32","low":"27788.04","close":"27791.41","volume":"27.04917000"},{"time":1686328620,"open":"27791.41","high":"27794.36","low":"27790.21","close":"27791.40","volume":"13.44929000"},{"time":1686328680,"open":"27791.40","high":"27800.20","low":"27783.00","close":"27800.20","volume":"17.98821000"},{"time":1686328740,"open":"27800.19","high":"27800.20","low":"27791.43","close":"27796.34","volume":"9.68456000"},{"time":1686328800,"open":"27796.35","high":"27801.00","low":"27791.43","close":"27800.99","volume":"21.80495000"},{"time":1686328860,"open":"27800.99","high":"27804.00","low":"27800.99","close":"27804.00","volume":"13.69533000"},{"time":1686328920,"open":"27804.00","high":"27804.00","low":"27799.29","close":"27799.29","volume":"11.63784000"},{"time":1686328980,"open":"27799.30","high":"27799.30","low":"27797.03","close":"27797.04","volume":"5.38556000"},{"time":1686329040,"open":"27797.04","high":"27802.13","low":"27797.03","close":"27802.12","volume":"8.71938000"},{"time":1686329100,"open":"27802.12","high":"27813.15","low":"27801.99","close":"27809.45","volume":"23.93586000"},{"time":1686329160,"open":"27809.44","high":"27809.45","low":"27807.49","close":"27808.80","volume":"8.20694000"},{"time":1686329220,"open":"27808.81","high":"27808.81","low":"27793.50","close":"27793.51","volume":"17.82559000"},{"time":1686329280,"open":"27793.50","high":"27801.10","low":"27793.50","close":"27793.79","volume":"5.79205000"},{"time":1686329340,"open":"27793.78","high":"27796.23","low":"27793.78","close":"27796.22","volume":"10.53531000"},{"time":1686329400,"open":"27796.22","high":"27796.23","low":"27796.22","close":"27796.23","volume":"7.47465000"},{"time":1686329460,"open":"27796.23","high":"27796.23","low":"27794.35","close":"27794.36","volume":"10.20350000"},{"time":1686329520,"open":"27794.35","high":"27794.36","low":"27794.35","close":"27794.36","volume":"4.91218000"},{"time":1686329580,"open":"27794.36","high":"27797.36","low":"27794.35","close":"27797.35","volume":"9.96269000"},{"time":1686329640,"open":"27797.35","high":"27797.36","low":"27797.35","close":"27797.35","volume":"8.89172000"},{"time":1686329700,"open":"27797.36","high":"27797.36","low":"27769.60","close":"27769.60","volume":"50.21065000"},{"time":1686329760,"open":"27769.61","high":"27777.12","low":"27769.60","close":"27777.11","volume":"15.60992000"},{"time":1686329820,"open":"27777.11","high":"27795.30","low":"27775.72","close":"27795.30","volume":"24.28411000"},{"time":1686329880,"open":"27795.30","high":"27812.53","low":"27795.29","close":"27812.52","volume":"14.81236000"},{"time":1686329940,"open":"27812.52","high":"27812.53","low":"27806.91","close":"27806.98","volume":"9.90949000"},{"time":1686330000,"open":"27806.97","high":"27806.98","low":"27796.18","close":"27796.19","volume":"23.37718000"},{"time":1686330060,"open":"27796.19","high":"27796.19","low":"27794.31","close":"27794.32","volume":"7.51780000"},{"time":1686330120,"open":"27794.32","high":"27794.32","low":"27792.62","close":"27792.62","volume":"4.37164000"},{"time":1686330180,"open":"27792.63","high":"27792.63","low":"27789.35","close":"27792.37","volume":"21.44857000"},{"time":1686330240,"open":"27792.36","high":"27792.37","low":"27789.28","close":"27789.29","volume":"5.22475000"},{"time":1686330300,"open":"27789.28","high":"27789.29","low":"27786.34","close":"27786.35","volume":"6.38617000"},{"time":1686330360,"open":"27786.34","high":"27786.35","low":"27775.72","close":"27775.72","volume":"30.00606000"},{"time":1686330420,"open":"27775.73","high":"27803.90","low":"27775.72","close":"27780.25","volume":"72.16544000"},{"time":1686330480,"open":"27780.26","high":"27780.26","low":"27775.70","close":"27775.71","volume":"11.35082000"},{"time":1686330540,"open":"27775.70","high":"27787.52","low":"27775.70","close":"27785.91","volume":"18.87283000"},{"time":1686330600,"open":"27785.90","high":"27785.91","low":"27779.94","close":"27782.54","volume":"27.81238000"},{"time":1686330660,"open":"27782.53","high":"27783.30","low":"27777.55","close":"27777.56","volume":"13.23459000"},{"time":1686330720,"open":"27777.56","high":"27777.56","low":"27744.15","close":"27756.14","volume":"44.56756000"},{"time":1686330780,"open":"27756.13","high":"27756.14","low":"27738.82","close":"27738.83","volume":"45.67919000"},{"time":1686330840,"open":"27738.82","high":"27755.72","low":"27738.82","close":"27755.70","volume":"36.68089000"},{"time":1686330900,"open":"27755.70","high":"27793.93","low":"27755.69","close":"27776.78","volume":"63.48350000"},{"time":1686330960,"open":"27776.79","high":"27784.25","low":"27774.59","close":"27784.24","volume":"16.13869000"},{"time":1686331020,"open":"27784.25","high":"27808.24","low":"27784.24","close":"27808.23","volume":"22.23186000"},{"time":1686331080,"open":"27808.23","high":"27837.02","low":"27808.23","close":"27824.85","volume":"44.46774000"},{"time":1686331140,"open":"27824.84","high":"27824.85","low":"27814.37","close":"27823.03","volume":"23.93992000"},{"time":1686331200,"open":"27823.03","high":"27823.04","low":"27799.34","close":"27799.35","volume":"16.45654000"},{"time":1686331260,"open":"27799.35","high":"27805.41","low":"27796.42","close":"27805.41","volume":"15.88631000"},{"time":1686331320,"open":"27805.40","high":"27810.20","low":"27805.40","close":"27810.20","volume":"15.51487000"},{"time":1686331380,"open":"27810.18","high":"27821.61","low":"27810.18","close":"27817.17","volume":"13.74972000"},{"time":1686331440,"open":"27817.17","high":"27817.18","low":"27817.17","close":"27817.17","volume":"4.23350000"},{"time":1686331500,"open":"27817.17","high":"27817.18","low":"27808.15","close":"27812.10","volume":"19.35452000"},{"time":1686331560,"open":"27812.10","high":"27812.10","low":"27812.09","close":"27812.09","volume":"4.77485000"},{"time":1686331620,"open":"27812.10","high":"27812.10","low":"27806.51","close":"27809.51","volume":"18.53848000"},{"time":1686331680,"open":"27809.50","high":"27809.51","low":"27804.36","close":"27804.37","volume":"5.33642000"},{"time":1686331740,"open":"27804.36","high":"27808.24","low":"27804.36","close":"27808.23","volume":"7.79266000"},{"time":1686331800,"open":"27808.23","high":"27808.24","low":"27796.42","close":"27796.43","volume":"15.25057000"},{"time":1686331860,"open":"27796.42","high":"27810.11","low":"27796.42","close":"27810.10","volume":"28.57421000"},{"time":1686331920,"open":"27810.10","high":"27811.68","low":"27810.10","close":"27811.68","volume":"6.07296000"},{"time":1686331980,"open":"27811.68","high":"27828.48","low":"27811.67","close":"27828.48","volume":"45.70610000"},{"time":1686332040,"open":"27828.48","high":"27828.48","low":"27821.71","close":"27827.27","volume":"29.70327000"},{"time":1686332100,"open":"27827.28","high":"27827.42","low":"27821.71","close":"27827.42","volume":"25.61997000"},{"time":1686332160,"open":"27827.40","high":"27827.42","low":"27822.78","close":"27822.80","volume":"5.89271000"},{"time":1686332220,"open":"27822.78","high":"27828.60","low":"27822.73","close":"27828.07","volume":"24.52015000"},{"time":1686332280,"open":"27828.07","high":"27832.92","low":"27828.06","close":"27832.92","volume":"8.82170000"},{"time":1686332340,"open":"27832.91","high":"27832.92","low":"27832.91","close":"27832.91","volume":"8.61624000"},{"time":1686332400,"open":"27832.91","high":"27834.46","low":"27832.91","close":"27834.46","volume":"13.34939000"},{"time":1686332460,"open":"27834.45","high":"27840.75","low":"27834.45","close":"27840.75","volume":"10.95460000"},{"time":1686332520,"open":"27840.75","high":"27840.75","low":"27830.38","close":"27830.39","volume":"23.69536000"},{"time":1686332580,"open":"27830.38","high":"27830.39","low":"27825.12","close":"27825.12","volume":"7.80261000"},{"time":1686332640,"open":"27825.13","high":"27833.67","low":"27825.11","close":"27833.66","volume":"11.90540000"},{"time":1686332700,"open":"27833.66","high":"27833.67","low":"27832.84","close":"27832.84","volume":"5.06345000"},{"time":1686332760,"open":"27832.84","high":"27832.85","low":"27831.85","close":"27831.85","volume":"5.22877000"},{"time":1686332820,"open":"27831.86","high":"27831.86","low":"27827.76","close":"27827.76","volume":"11.10208000"},{"time":1686332880,"open":"27827.76","high":"27827.77","low":"27816.17","close":"27816.17","volume":"24.51338000"},{"time":1686332940,"open":"27816.17","high":"27816.18","low":"27800.73","close":"27800.75","volume":"27.28878000"},{"time":1686333000,"open":"27800.73","high":"27803.59","low":"27800.73","close":"27803.58","volume":"12.94739000"},{"time":1686333060,"open":"27803.58","high":"27809.25","low":"27802.66","close":"27809.25","volume":"17.88586000"},{"time":1686333120,"open":"27809.24","high":"27809.25","low":"27809.24","close":"27809.24","volume":"6.04145000"},{"time":1686333180,"open":"27809.25","high":"27809.25","low":"27809.24","close":"27809.24","volume":"5.33868000"},{"time":1686333240,"open":"27809.24","high":"27818.24","low":"27809.24","close":"27815.24","volume":"12.13438000"},{"time":1686333300,"open":"27815.24","high":"27820.86","low":"27813.31","close":"27820.86","volume":"20.24549000"},{"time":1686333360,"open":"27820.85","high":"27820.86","low":"27810.72","close":"27810.73","volume":"12.89139000"},{"time":1686333420,"open":"27810.72","high":"27810.73","low":"27807.87","close":"27807.87","volume":"5.19023000"},{"time":1686333480,"open":"27807.89","high":"27818.27","low":"27807.87","close":"27818.27","volume":"7.85199000"},{"time":1686333540,"open":"27818.27","high":"27820.86","low":"27818.26","close":"27820.86","volume":"4.42557000"},{"time":1686333600,"open":"27820.85","high":"27820.96","low":"27815.30","close":"27815.31","volume":"6.06354000"},{"time":1686333660,"open":"27815.30","high":"27815.31","low":"27814.88","close":"27815.31","volume":"5.70489000"},{"time":1686333720,"open":"27815.30","high":"27815.31","low":"27815.30","close":"27815.30","volume":"4.41565000"},{"time":1686333780,"open":"27815.30","high":"27815.31","low":"27815.30","close":"27815.31","volume":"1.34246000"},{"time":1686333840,"open":"27815.31","high":"27815.31","low":"27815.30","close":"27815.31","volume":"2.52852000"},{"time":1686333900,"open":"27815.31","high":"27815.31","low":"27815.30","close":"27815.31","volume":"1.53265000"},{"time":1686333960,"open":"27815.30","high":"27815.31","low":"27815.30","close":"27815.31","volume":"1.97400000"},{"time":1686334020,"open":"27815.31","high":"27833.70","low":"27815.30","close":"27833.70","volume":"30.49254000"},{"time":1686334080,"open":"27833.67","high":"27839.70","low":"27833.67","close":"27839.70","volume":"7.75672000"},{"time":1686334140,"open":"27839.70","high":"27842.55","low":"27839.69","close":"27842.54","volume":"7.25981000"},{"time":1686334200,"open":"27842.55","high":"27842.55","low":"27839.69","close":"27839.69","volume":"10.45097000"},{"time":1686334260,"open":"27839.70","high":"27839.70","low":"27830.51","close":"27830.51","volume":"18.41488000"},{"time":1686334320,"open":"27830.52","high":"27830.52","low":"27826.51","close":"27826.52","volume":"5.26307000"},{"time":1686334380,"open":"27826.51","high":"27826.52","low":"27810.24","close":"27810.25","volume":"15.77441000"},{"time":1686334440,"open":"27810.25","high":"27810.25","low":"27804.85","close":"27804.85","volume":"5.47859000"},{"time":1686334500,"open":"27804.86","high":"27804.86","low":"27795.18","close":"27795.18","volume":"12.91634000"},{"time":1686334560,"open":"27795.18","high":"27795.19","low":"27789.14","close":"27789.14","volume":"9.94693000"},{"time":1686334620,"open":"27789.14","high":"27794.34","low":"27786.42","close":"27793.07","volume":"16.67508000"},{"time":1686334680,"open":"27793.07","high":"27793.33","low":"27790.06","close":"27790.06","volume":"7.34145000"},{"time":1686334740,"open":"27790.07","high":"27790.07","low":"27786.15","close":"27786.15","volume":"7.07210000"},{"time":1686334800,"open":"27786.16","high":"27786.16","low":"27772.50","close":"27774.99","volume":"28.59075000"},{"time":1686334860,"open":"27774.97","high":"27791.97","low":"27772.50","close":"27791.96","volume":"18.97603000"},{"time":1686334920,"open":"27791.97","high":"27807.90","low":"27791.96","close":"27807.22","volume":"10.60345000"},{"time":1686334980,"open":"27807.22","high":"27807.23","low":"27800.64","close":"27800.90","volume":"5.28223000"},{"time":1686335040,"open":"27800.90","high":"27800.90","low":"27800.89","close":"27800.89","volume":"10.84014000"},{"time":1686335100,"open":"27800.89","high":"27806.46","low":"27800.89","close":"27802.28","volume":"14.98362000"},{"time":1686335160,"open":"27802.28","high":"27807.28","low":"27802.27","close":"27802.50","volume":"28.55329000"},{"time":1686335220,"open":"27802.51","high":"27802.51","low":"27782.78","close":"27782.78","volume":"14.72473000"},{"time":1686335280,"open":"27782.78","high":"27786.05","low":"27773.51","close":"27784.02","volume":"41.24808000"},{"time":1686335340,"open":"27784.03","high":"27784.97","low":"27780.75","close":"27784.97","volume":"7.98915000"},{"time":1686335400,"open":"27784.97","high":"27790.32","low":"27784.96","close":"27790.32","volume":"8.59837000"},{"time":1686335460,"open":"27790.32","high":"27792.57","low":"27790.31","close":"27792.56","volume":"7.37937000"},{"time":1686335520,"open":"27792.57","high":"27795.57","low":"27773.36","close":"27773.36","volume":"33.39685000"},{"time":1686335580,"open":"27773.37","high":"27773.39","low":"27765.05","close":"27765.05","volume":"15.63197000"},{"time":1686335640,"open":"27765.05","high":"27770.33","low":"27764.14","close":"27770.32","volume":"12.66525000"},{"time":1686335700,"open":"27770.33","high":"27774.98","low":"27751.95","close":"27774.97","volume":"36.72823000"},{"time":1686335760,"open":"27774.98","high":"27779.00","low":"27774.97","close":"27779.00","volume":"21.18056000"},{"time":1686335820,"open":"27778.99","high":"27780.39","low":"27773.64","close":"27773.64","volume":"15.78786000"},{"time":1686335880,"open":"27773.64","high":"27773.66","low":"27764.18","close":"27764.19","volume":"18.03652000"},{"time":1686335940,"open":"27764.18","high":"27764.19","low":"27752.67","close":"27753.37","volume":"27.68223000"},{"time":1686336000,"open":"27753.36","high":"27767.03","low":"27753.36","close":"27760.74","volume":"40.20651000"},{"time":1686336060,"open":"27760.73","high":"27760.74","low":"27733.06","close":"27745.06","volume":"66.70812000"},{"time":1686336120,"open":"27745.06","high":"27771.93","low":"27745.06","close":"27771.92","volume":"36.34231000"},{"time":1686336180,"open":"27771.93","high":"27784.42","low":"27771.92","close":"27784.41","volume":"21.07656000"},{"time":1686336240,"open":"27784.41","high":"27795.56","low":"27782.24","close":"27792.09","volume":"22.53074000"},{"time":1686336300,"open":"27792.08","high":"27792.09","low":"27784.55","close":"27784.55","volume":"14.14422000"},{"time":1686336360,"open":"27784.55","high":"27784.56","low":"27777.84","close":"27777.86","volume":"6.10774000"},{"time":1686336420,"open":"27777.84","high":"27777.86","low":"27749.64","close":"27749.65","volume":"16.01991000"},{"time":1686336480,"open":"27749.65","high":"27755.42","low":"27745.87","close":"27745.87","volume":"10.06059000"},{"time":1686336540,"open":"27745.88","high":"27753.69","low":"27745.87","close":"27753.68","volume":"7.36603000"},{"time":1686336600,"open":"27753.68","high":"27761.39","low":"27753.68","close":"27761.38","volume":"6.21205000"},{"time":1686336660,"open":"27761.39","high":"27761.67","low":"27757.12","close":"27757.83","volume":"10.12675000"},{"time":1686336720,"open":"27757.83","high":"27760.30","low":"27757.83","close":"27757.83","volume":"8.35165000"},{"time":1686336780,"open":"27757.84","high":"27757.84","low":"27741.00","close":"27741.21","volume":"24.16719000"},{"time":1686336840,"open":"27741.21","high":"27760.49","low":"27741.21","close":"27760.48","volume":"13.28481000"},{"time":1686336900,"open":"27760.49","high":"27760.49","low":"27760.48","close":"27760.49","volume":"4.10591000"},{"time":1686336960,"open":"27760.48","high":"27762.00","low":"27760.48","close":"27762.00","volume":"5.56813000"},{"time":1686337020,"open":"27761.99","high":"27772.50","low":"27761.99","close":"27772.50","volume":"21.38509000"},{"time":1686337080,"open":"27772.49","high":"27777.20","low":"27772.49","close":"27777.14","volume":"8.70320000"},{"time":1686337140,"open":"27777.13","high":"27781.04","low":"27772.49","close":"27772.50","volume":"17.40910000"},{"time":1686337200,"open":"27772.50","high":"27780.05","low":"27771.80","close":"27779.10","volume":"34.09043000"},{"time":1686337260,"open":"27779.09","high":"27803.16","low":"27779.09","close":"27799.89","volume":"37.02433000"},{"time":1686337320,"open":"27799.88","high":"27814.50","low":"27799.88","close":"27808.67","volume":"17.93200000"},{"time":1686337380,"open":"27808.66","high":"27808.67","low":"27802.89","close":"27802.90","volume":"7.14245000"},{"time":1686337440,"open":"27802.90","high":"27802.90","low":"27802.88","close":"27802.89","volume":"9.07857000"},{"time":1686337500,"open":"27802.89","high":"27802.89","low":"27799.88","close":"27799.88","volume":"6.91072000"},{"time":1686337560,"open":"27799.88","high":"27799.89","low":"27758.58","close":"27761.59","volume":"31.31785000"},{"time":1686337620,"open":"27761.59","high":"27765.28","low":"27761.58","close":"27765.27","volume":"7.55234000"},{"time":1686337680,"open":"27765.28","high":"27798.62","low":"27765.27","close":"27798.62","volume":"19.65416000"},{"time":1686337740,"open":"27798.62","high":"27798.62","low":"27778.09","close":"27778.10","volume":"22.46508000"},{"time":1686337800,"open":"27778.10","high":"27778.10","low":"27770.39","close":"27775.49","volume":"13.11558000"},{"time":1686337860,"open":"27775.49","high":"27778.09","low":"27764.10","close":"27764.11","volume":"18.86051000"},{"time":1686337920,"open":"27764.10","high":"27764.11","low":"27741.58","close":"27753.08","volume":"27.17124000"},{"time":1686337980,"open":"27753.09","high":"27758.27","low":"27718.05","close":"27726.59","volume":"63.99864000"},{"time":1686338040,"open":"27726.59","high":"27758.57","low":"27702.20","close":"27758.57","volume":"98.62985000"},{"time":1686338100,"open":"27758.65","high":"27759.57","low":"27731.91","close":"27732.45","volume":"26.74040000"},{"time":1686338160,"open":"27732.44","high":"27748.73","low":"27731.91","close":"27738.86","volume":"16.32470000"},{"time":1686338220,"open":"27738.87","high":"27743.39","low":"27732.96","close":"27738.90","volume":"19.76805000"},{"time":1686338280,"open":"27738.91","high":"27748.02","low":"27738.90","close":"27748.02","volume":"14.78715000"},{"time":1686338340,"open":"27748.02","high":"27758.67","low":"27748.01","close":"27758.66","volume":"4.92378000"},{"time":1686338400,"open":"27758.66","high":"27768.10","low":"27755.85","close":"27768.09","volume":"14.50091000"},{"time":1686338460,"open":"27768.10","high":"27774.82","low":"27767.25","close":"27767.25","volume":"15.45504000"},{"time":1686338520,"open":"27767.26","high":"27774.84","low":"27762.27","close":"27774.84","volume":"11.23912000"},{"time":1686338580,"open":"27774.84","high":"27774.84","low":"27768.72","close":"27768.72","volume":"13.10285000"},{"time":1686338640,"open":"27768.73","high":"27768.73","low":"27757.52","close":"27757.52","volume":"14.54716000"},{"time":1686338700,"open":"27757.52","high":"27757.53","low":"27714.08","close":"27714.09","volume":"31.43307000"},{"time":1686338760,"open":"27714.09","high":"27720.08","low":"27706.91","close":"27713.78","volume":"21.74172000"},{"time":1686338820,"open":"27713.79","high":"27713.79","low":"27705.53","close":"27711.04","volume":"18.83882000"},{"time":1686338880,"open":"27711.04","high":"27720.00","low":"27703.33","close":"27719.99","volume":"23.83117000"},{"time":1686338940,"open":"27720.00","high":"27742.02","low":"27719.99","close":"27738.50","volume":"18.63031000"},{"time":1686339000,"open":"27738.51","high":"27738.51","low":"27731.89","close":"27738.18","volume":"15.83329000"},{"time":1686339060,"open":"27738.18","high":"27755.76","low":"27738.18","close":"27755.75","volume":"15.32877000"},{"time":1686339120,"open":"27755.76","high":"27758.03","low":"27755.75","close":"27758.03","volume":"8.09699000"},{"time":1686339180,"open":"27758.03","high":"27768.70","low":"27755.98","close":"27764.52","volume":"19.12072000"},{"time":1686339240,"open":"27764.52","high":"27768.27","low":"27764.52","close":"27765.27","volume":"8.95560000"},{"time":1686339300,"open":"27765.27","high":"27765.27","low":"27753.22","close":"27755.69","volume":"10.07999000"},{"time":1686339360,"open":"27755.69","high":"27763.45","low":"27755.69","close":"27763.45","volume":"11.94321000"},{"time":1686339420,"open":"27763.45","high":"27763.47","low":"27721.59","close":"27721.60","volume":"39.93790000"},{"time":1686339480,"open":"27721.59","high":"27730.37","low":"27720.15","close":"27727.09","volume":"18.72861000"},{"time":1686339540,"open":"27727.09","high":"27729.01","low":"27727.09","close":"27729.01","volume":"5.77820000"},{"time":1686339600,"open":"27729.00","high":"27755.73","low":"27729.00","close":"27753.16","volume":"22.17547000"},{"time":1686339660,"open":"27753.16","high":"27758.00","low":"27753.16","close":"27758.00","volume":"11.42565000"},{"time":1686339720,"open":"27757.99","high":"27758.85","low":"27757.99","close":"27758.85","volume":"6.60715000"},{"time":1686339780,"open":"27758.84","high":"27758.85","low":"27753.86","close":"27755.36","volume":"13.01620000"},{"time":1686339840,"open":"27755.37","high":"27755.45","low":"27755.36","close":"27755.45","volume":"7.54069000"},{"time":1686339900,"open":"27755.45","high":"27755.45","low":"27745.52","close":"27745.52","volume":"6.24177000"},{"time":1686339960,"open":"27745.52","high":"27745.53","low":"27731.77","close":"27731.77","volume":"8.91218000"},{"time":1686340020,"open":"27731.77","high":"27739.08","low":"27709.50","close":"27709.50","volume":"22.45265000"},{"time":1686340080,"open":"27709.50","high":"27717.91","low":"27706.38","close":"27717.90","volume":"20.53930000"},{"time":1686340140,"open":"27717.90","high":"27718.46","low":"27717.11","close":"27717.11","volume":"8.51945000"},{"time":1686340200,"open":"27717.11","high":"27725.69","low":"27703.84","close":"27724.67","volume":"30.14263000"},{"time":1686340260,"open":"27724.67","high":"27724.67","low":"27718.73","close":"27724.67","volume":"11.20014000"},{"time":1686340320,"open":"27724.67","high":"27731.64","low":"27724.66","close":"27729.17","volume":"9.94574000"},{"time":1686340380,"open":"27729.17","high":"27729.18","low":"27720.59","close":"27720.62","volume":"7.64298000"},{"time":1686340440,"open":"27720.63","high":"27745.94","low":"27720.62","close":"27745.94","volume":"18.13720000"},{"time":1686340500,"open":"27745.94","high":"27751.50","low":"27730.90","close":"27730.91","volume":"14.81350000"},{"time":1686340560,"open":"27730.90","high":"27730.91","low":"27722.45","close":"27722.45","volume":"7.22074000"},{"time":1686340620,"open":"27722.45","high":"27741.00","low":"27722.16","close":"27722.16","volume":"42.47502000"},{"time":1686340680,"open":"27722.16","high":"27722.17","low":"27717.80","close":"27717.80","volume":"15.48723000"},{"time":1686340740,"open":"27717.81","high":"27730.99","low":"27717.80","close":"27727.51","volume":"46.79939000"},{"time":1686340800,"open":"27727.51","high":"27736.63","low":"27723.18","close":"27736.63","volume":"27.96143000"},{"time":1686340860,"open":"27736.63","high":"27751.50","low":"27736.62","close":"27751.49","volume":"22.35955000"},{"time":1686340920,"open":"27751.50","high":"27751.50","low":"27747.38","close":"27747.39","volume":"9.88447000"},{"time":1686340980,"open":"27747.39","high":"27752.27","low":"27747.38","close":"27749.89","volume":"18.49197000"},{"time":1686341040,"open":"27749.90","high":"27756.40","low":"27749.89","close":"27756.40","volume":"8.89337000"},{"time":1686341100,"open":"27756.40","high":"27756.40","low":"27754.51","close":"27754.51","volume":"11.90551000"},{"time":1686341160,"open":"27754.51","high":"27754.52","low":"27750.35","close":"27750.36","volume":"14.33604000"},{"time":1686341220,"open":"27750.36","high":"27750.36","low":"27734.42","close":"27734.43","volume":"24.73142000"},{"time":1686341280,"open":"27734.43","high":"27734.49","low":"27716.97","close":"27734.49","volume":"33.36117000"},{"time":1686341340,"open":"27734.48","high":"27734.49","low":"27717.11","close":"27717.66","volume":"9.43247000"},{"time":1686341400,"open":"27717.65","high":"27735.93","low":"27717.65","close":"27735.92","volume":"34.58322000"},{"time":1686341460,"open":"27735.92","high":"27746.93","low":"27735.92","close":"27744.41","volume":"20.27625000"},{"time":1686341520,"open":"27744.41","high":"27762.00","low":"27744.40","close":"27761.99","volume":"18.65549000"},{"time":1686341580,"open":"27761.99","high":"27774.29","low":"27761.99","close":"27774.27","volume":"8.21887000"},{"time":1686341640,"open":"27774.27","high":"27791.51","low":"27772.22","close":"27772.23","volume":"26.54753000"},{"time":1686341700,"open":"27772.23","high":"27772.23","low":"27765.44","close":"27765.44","volume":"4.45421000"},{"time":1686341760,"open":"27765.45","high":"27765.45","low":"27755.07","close":"27755.07","volume":"9.06486000"},{"time":1686341820,"open":"27755.08","high":"27758.01","low":"27753.99","close":"27754.00","volume":"7.99020000"},{"time":1686341880,"open":"27754.00","high":"27762.00","low":"27751.00","close":"27762.00","volume":"15.57188000"},{"time":1686341940,"open":"27761.99","high":"27762.00","low":"27761.99","close":"27761.99","volume":"8.30096000"},{"time":1686342000,"open":"27761.99","high":"27776.39","low":"27761.99","close":"27771.27","volume":"23.67750000"},{"time":1686342060,"open":"27771.27","high":"27771.28","low":"27768.18","close":"27768.20","volume":"6.35362000"},{"time":1686342120,"open":"27768.20","high":"27780.25","low":"27768.09","close":"27780.24","volume":"13.75459000"},{"time":1686342180,"open":"27780.24","high":"27780.53","low":"27778.79","close":"27780.53","volume":"8.21182000"},{"time":1686342240,"open":"27780.52","high":"27791.37","low":"27780.52","close":"27789.49","volume":"19.04015000"},{"time":1686342300,"open":"27789.49","high":"27789.50","low":"27772.50","close":"27772.50","volume":"27.92848000"},{"time":1686342360,"open":"27772.50","high":"27772.51","low":"27768.71","close":"27768.71","volume":"23.73897000"},{"time":1686342420,"open":"27768.71","high":"27782.33","low":"27766.57","close":"27782.33","volume":"19.90806000"},{"time":1686342480,"open":"27782.32","high":"27785.64","low":"27780.33","close":"27780.34","volume":"11.71437000"},{"time":1686342540,"open":"27780.34","high":"27785.58","low":"27780.33","close":"27785.58","volume":"8.69081000"},{"time":1686342600,"open":"27785.57","high":"27785.58","low":"27779.85","close":"27779.86","volume":"16.01704000"},{"time":1686342660,"open":"27779.85","high":"27779.86","low":"27772.53","close":"27772.54","volume":"13.49689000"},{"time":1686342720,"open":"27772.54","high":"27772.54","low":"27772.50","close":"27772.51","volume":"2.52264000"},{"time":1686342780,"open":"27772.50","high":"27792.83","low":"27772.50","close":"27781.87","volume":"23.42965000"},{"time":1686342840,"open":"27781.87","high":"27781.87","low":"27778.56","close":"27778.56","volume":"8.05532000"},{"time":1686342900,"open":"27778.56","high":"27778.57","low":"27775.24","close":"27775.25","volume":"9.56626000"},{"time":1686342960,"open":"27775.24","high":"27775.25","low":"27775.24","close":"27775.24","volume":"13.37635000"},{"time":1686343020,"open":"27775.24","high":"27775.25","low":"27775.24","close":"27775.24","volume":"1.55810000"},{"time":1686343080,"open":"27775.25","high":"27775.25","low":"27775.24","close":"27775.25","volume":"3.10503000"},{"time":1686343140,"open":"27775.24","high":"27793.50","low":"27775.24","close":"27793.49","volume":"19.74278000"},{"time":1686343200,"open":"27793.50","high":"27793.50","low":"27776.41","close":"27776.41","volume":"28.50293000"},{"time":1686343260,"open":"27776.41","high":"27776.42","low":"27776.41","close":"27776.41","volume":"6.39522000"},{"time":1686343320,"open":"27776.42","high":"27776.42","low":"27764.12","close":"27764.12","volume":"28.90480000"},{"time":1686343380,"open":"27764.13","high":"27771.26","low":"27762.00","close":"27767.04","volume":"30.74426000"},{"time":1686343440,"open":"27767.04","high":"27776.13","low":"27767.03","close":"27772.46","volume":"14.04867000"},{"time":1686343500,"open":"27772.47","high":"27781.78","low":"27772.46","close":"27773.12","volume":"10.15570000"},{"time":1686343560,"open":"27773.12","high":"27773.12","low":"27773.11","close":"27773.11","volume":"3.38029000"},{"time":1686343620,"open":"27773.11","high":"27776.10","low":"27763.43","close":"27763.43","volume":"16.77704000"},{"time":1686343680,"open":"27763.43","high":"27773.88","low":"27763.43","close":"27773.88","volume":"10.05023000"},{"time":1686343740,"open":"27773.87","high":"27773.88","low":"27762.56","close":"27764.65","volume":"17.52905000"},{"time":1686343800,"open":"27764.65","high":"27764.65","low":"27764.64","close":"27764.65","volume":"1.63276000"},{"time":1686343860,"open":"27764.64","high":"27766.90","low":"27764.64","close":"27766.90","volume":"2.87599000"},{"time":1686343920,"open":"27766.90","high":"27776.10","low":"27766.89","close":"27776.09","volume":"12.10586000"},{"time":1686343980,"open":"27776.09","high":"27783.41","low":"27776.09","close":"27783.41","volume":"15.06492000"},{"time":1686344040,"open":"27783.40","high":"27783.41","low":"27783.40","close":"27783.41","volume":"1.69199000"},{"time":1686344100,"open":"27783.40","high":"27783.41","low":"27778.41","close":"27778.42","volume":"6.89518000"},{"time":1686344160,"open":"27778.42","high":"27780.82","low":"27778.42","close":"27780.82","volume":"5.18573000"},{"time":1686344220,"open":"27780.81","high":"27780.82","low":"27775.62","close":"27776.24","volume":"11.85051000"},{"time":1686344280,"open":"27776.24","high":"27778.98","low":"27771.32","close":"27771.33","volume":"25.04317000"},{"time":1686344340,"open":"27771.33","high":"27773.72","low":"27769.61","close":"27773.72","volume":"11.51121000"},{"time":1686344400,"open":"27773.72","high":"27775.58","low":"27773.71","close":"27775.58","volume":"5.26703000"},{"time":1686344460,"open":"27775.58","high":"27775.58","low":"27775.56","close":"27775.57","volume":"4.29678000"},{"time":1686344520,"open":"27775.56","high":"27775.57","low":"27775.56","close":"27775.57","volume":"2.44512000"},{"time":1686344580,"open":"27775.57","high":"27775.57","low":"27775.56","close":"27775.56","volume":"3.38298000"},{"time":1686344640,"open":"27775.56","high":"27787.01","low":"27775.56","close":"27787.00","volume":"18.19007000"},{"time":1686344700,"open":"27787.01","high":"27787.01","low":"27784.00","close":"27784.00","volume":"19.04198000"},{"time":1686344760,"open":"27784.00","high":"27784.01","low":"27777.41","close":"27777.41","volume":"16.11724000"},{"time":1686344820,"open":"27777.42","high":"27777.42","low":"27774.41","close":"27774.41","volume":"9.05675000"},{"time":1686344880,"open":"27774.41","high":"27774.42","low":"27774.41","close":"27774.42","volume":"3.69850000"},{"time":1686344940,"open":"27774.41","high":"27774.42","low":"27774.41","close":"27774.42","volume":"4.21135000"},{"time":1686345000,"open":"27774.42","high":"27774.42","low":"27774.41","close":"27774.41","volume":"2.67486000"},{"time":1686345060,"open":"27774.42","high":"27774.42","low":"27774.41","close":"27774.42","volume":"1.45366000"},{"time":1686345120,"open":"27774.41","high":"27774.42","low":"27774.41","close":"27774.41","volume":"2.16191000"},{"time":1686345180,"open":"27774.42","high":"27774.42","low":"27774.41","close":"27774.42","volume":"1.72220000"},{"time":1686345240,"open":"27774.41","high":"27779.62","low":"27774.41","close":"27779.62","volume":"11.46570000"},{"time":1686345300,"open":"27779.61","high":"27779.62","low":"27776.91","close":"27776.91","volume":"8.07054000"},{"time":1686345360,"open":"27776.91","high":"27776.92","low":"27776.91","close":"27776.92","volume":"2.66697000"},{"time":1686345420,"open":"27776.92","high":"27776.92","low":"27776.91","close":"27776.92","volume":"2.27792000"},{"time":1686345480,"open":"27776.92","high":"27776.92","low":"27776.91","close":"27776.91","volume":"2.77010000"},{"time":1686345540,"open":"27776.91","high":"27776.92","low":"27776.91","close":"27776.92","volume":"5.13541000"},{"time":1686345600,"open":"27776.91","high":"27776.92","low":"27776.91","close":"27776.91","volume":"4.53790000"},{"time":1686345660,"open":"27776.92","high":"27776.92","low":"27776.91","close":"27776.92","volume":"5.66502000"},{"time":1686345720,"open":"27776.91","high":"27776.92","low":"27776.91","close":"27776.92","volume":"3.18035000"},{"time":1686345780,"open":"27776.92","high":"27776.92","low":"27776.91","close":"27776.92","volume":"2.91629000"},{"time":1686345840,"open":"27776.92","high":"27776.92","low":"27776.91","close":"27776.91","volume":"4.60908000"},{"time":1686345900,"open":"27776.92","high":"27783.48","low":"27776.91","close":"27783.48","volume":"12.91342000"},{"time":1686345960,"open":"27783.47","high":"27783.48","low":"27783.47","close":"27783.48","volume":"2.27627000"},{"time":1686346020,"open":"27783.48","high":"27788.93","low":"27774.41","close":"27774.42","volume":"22.68503000"},{"time":1686346080,"open":"27774.41","high":"27774.42","low":"27772.25","close":"27772.25","volume":"2.80546000"},{"time":1686346140,"open":"27772.25","high":"27772.26","low":"27772.25","close":"27772.25","volume":"2.49979000"},{"time":1686346200,"open":"27772.25","high":"27772.26","low":"27772.25","close":"27772.25","volume":"2.58080000"},{"time":1686346260,"open":"27772.26","high":"27772.26","low":"27769.70","close":"27769.71","volume":"5.21784000"},{"time":1686346320,"open":"27769.71","high":"27769.71","low":"27769.70","close":"27769.71","volume":"2.43979000"},{"time":1686346380,"open":"27769.70","high":"27769.71","low":"27769.70","close":"27769.70","volume":"3.55967000"},{"time":1686346440,"open":"27769.71","high":"27769.71","low":"27769.70","close":"27769.70","volume":"2.30305000"},{"time":1686346500,"open":"27769.70","high":"27772.93","low":"27768.04","close":"27772.93","volume":"13.67756000"},{"time":1686346560,"open":"27772.92","high":"27772.93","low":"27772.92","close":"27772.93","volume":"4.71277000"},{"time":1686346620,"open":"27772.92","high":"27772.93","low":"27772.92","close":"27772.92","volume":"3.49129000"},{"time":1686346680,"open":"27772.93","high":"27772.93","low":"27772.92","close":"27772.92","volume":"1.81443000"},{"time":1686346740,"open":"27772.93","high":"27796.52","low":"27772.92","close":"27791.77","volume":"93.71021000"},{"time":1686346800,"open":"27791.76","high":"27805.05","low":"27791.76","close":"27793.35","volume":"27.20811000"},{"time":1686346860,"open":"27793.35","high":"27802.18","low":"27793.34","close":"27802.18","volume":"6.39077000"},{"time":1686346920,"open":"27802.18","high":"27824.48","low":"27802.17","close":"27824.48","volume":"41.59334000"},{"time":1686346980,"open":"27824.46","high":"27824.48","low":"27820.44","close":"27820.44","volume":"7.12978000"},{"time":1686347040,"open":"27820.45","high":"27820.45","low":"27819.54","close":"27819.54","volume":"7.46674000"},{"time":1686347100,"open":"27819.55","high":"27819.55","low":"27811.56","close":"27811.56","volume":"23.15408000"},{"time":1686347160,"open":"27811.56","high":"27811.57","low":"27810.99","close":"27810.99","volume":"8.10127000"},{"time":1686347220,"open":"27811.00","high":"27811.00","low":"27810.79","close":"27810.80","volume":"4.26250000"},{"time":1686347280,"open":"27810.79","high":"27810.80","low":"27809.25","close":"27809.25","volume":"11.49019000"},{"time":1686347340,"open":"27809.26","high":"27809.26","low":"27809.25","close":"27809.26","volume":"4.46459000"},{"time":1686347400,"open":"27809.25","high":"27809.26","low":"27809.25","close":"27809.25","volume":"6.44706000"},{"time":1686347460,"open":"27809.26","high":"27809.26","low":"27804.00","close":"27804.00","volume":"22.21284000"},{"time":1686347520,"open":"27804.00","high":"27804.01","low":"27803.71","close":"27803.72","volume":"5.15485000"},{"time":1686347580,"open":"27803.71","high":"27803.72","low":"27803.71","close":"27803.72","volume":"2.99595000"},{"time":1686347640,"open":"27803.71","high":"27803.72","low":"27803.71","close":"27803.72","volume":"1.86416000"},{"time":1686347700,"open":"27803.72","high":"27803.72","low":"27803.53","close":"27803.53","volume":"2.89371000"},{"time":1686347760,"open":"27803.54","high":"27803.54","low":"27803.48","close":"27803.48","volume":"2.14972000"},{"time":1686347820,"open":"27803.49","high":"27803.50","low":"27803.48","close":"27803.49","volume":"15.13340000"},{"time":1686347880,"open":"27803.50","high":"27803.50","low":"27803.49","close":"27803.49","volume":"8.30742000"},{"time":1686347940,"open":"27803.50","high":"27803.50","low":"27803.49","close":"27803.50","volume":"2.24043000"},{"time":1686348000,"open":"27803.49","high":"27803.50","low":"27803.49","close":"27803.49","volume":"3.55387000"},{"time":1686348060,"open":"27803.50","high":"27818.12","low":"27803.49","close":"27816.22","volume":"17.44330000"},{"time":1686348120,"open":"27816.23","high":"27824.36","low":"27805.76","close":"27816.38","volume":"45.89547000"},{"time":1686348180,"open":"27816.39","high":"27824.48","low":"27816.38","close":"27824.48","volume":"13.75399000"},{"time":1686348240,"open":"27824.48","high":"27824.48","low":"27824.46","close":"27824.48","volume":"5.05648000"},{"time":1686348300,"open":"27824.48","high":"27824.48","low":"27816.18","close":"27816.18","volume":"19.93996000"},{"time":1686348360,"open":"27816.18","high":"27816.19","low":"27816.18","close":"27816.19","volume":"1.91468000"},{"time":1686348420,"open":"27816.18","high":"27816.19","low":"27816.18","close":"27816.19","volume":"4.91880000"},{"time":1686348480,"open":"27816.18","high":"27825.00","low":"27816.18","close":"27822.47","volume":"9.81636000"},{"time":1686348540,"open":"27822.47","high":"27822.47","low":"27822.05","close":"27822.06","volume":"7.55645000"},{"time":1686348600,"open":"27822.05","high":"27822.06","low":"27809.57","close":"27809.58","volume":"27.26722000"},{"time":1686348660,"open":"27809.57","high":"27809.58","low":"27807.50","close":"27807.51","volume":"5.57330000"},{"time":1686348720,"open":"27807.50","high":"27807.51","low":"27807.50","close":"27807.51","volume":"3.85890000"},{"time":1686348780,"open":"27807.51","high":"27807.51","low":"27807.50","close":"27807.50","volume":"1.90302000"},{"time":1686348840,"open":"27807.51","high":"27816.73","low":"27807.50","close":"27815.34","volume":"13.95749000"},{"time":1686348900,"open":"27815.34","high":"27815.35","low":"27807.10","close":"27807.11","volume":"6.59596000"},{"time":1686348960,"open":"27807.10","high":"27807.11","low":"27803.95","close":"27803.96","volume":"4.97854000"},{"time":1686349020,"open":"27803.95","high":"27803.96","low":"27797.85","close":"27797.86","volume":"5.09381000"},{"time":1686349080,"open":"27797.86","high":"27799.63","low":"27797.68","close":"27797.68","volume":"12.87695000"},{"time":1686349140,"open":"27797.69","high":"27797.69","low":"27791.79","close":"27791.79","volume":"4.30961000"},{"time":1686349200,"open":"27791.80","high":"27791.80","low":"27791.79","close":"27791.79","volume":"9.89477000"},{"time":1686349260,"open":"27791.79","high":"27791.81","low":"27791.79","close":"27791.81","volume":"4.45301000"},{"time":1686349320,"open":"27791.81","high":"27791.81","low":"27791.80","close":"27791.81","volume":"3.08537000"},{"time":1686349380,"open":"27791.81","high":"27793.27","low":"27791.80","close":"27793.26","volume":"5.51331000"},{"time":1686349440,"open":"27793.27","high":"27793.27","low":"27793.26","close":"27793.26","volume":"2.79429000"},{"time":1686349500,"open":"27793.27","high":"27793.27","low":"27789.41","close":"27789.41","volume":"7.26937000"},{"time":1686349560,"open":"27789.42","high":"27795.81","low":"27789.41","close":"27795.56","volume":"12.16160000"},{"time":1686349620,"open":"27795.57","high":"27795.57","low":"27795.56","close":"27795.56","volume":"1.75369000"},{"time":1686349680,"open":"27795.56","high":"27795.57","low":"27792.56","close":"27792.57","volume":"4.17282000"},{"time":1686349740,"open":"27792.56","high":"27792.57","low":"27792.56","close":"27792.56","volume":"1.41831000"},{"time":1686349800,"open":"27792.56","high":"27792.57","low":"27788.73","close":"27788.74","volume":"2.90873000"},{"time":1686349860,"open":"27788.74","high":"27800.09","low":"27787.35","close":"27800.08","volume":"18.75032000"},{"time":1686349920,"open":"27800.08","high":"27800.09","low":"27800.08","close":"27800.08","volume":"3.61091000"},{"time":1686349980,"open":"27800.09","high":"27800.09","low":"27794.73","close":"27794.74","volume":"13.21589000"},{"time":1686350040,"open":"27794.73","high":"27794.74","low":"27787.41","close":"27787.41","volume":"7.45069000"},{"time":1686350100,"open":"27787.41","high":"27790.15","low":"27787.19","close":"27787.20","volume":"16.87238000"},{"time":1686350160,"open":"27787.20","high":"27787.20","low":"27783.85","close":"27783.85","volume":"7.94062000"},{"time":1686350220,"open":"27783.86","high":"27783.86","low":"27783.85","close":"27783.86","volume":"4.39150000"},{"time":1686350280,"open":"27783.85","high":"27783.86","low":"27783.85","close":"27783.86","volume":"3.85319000"},{"time":1686350340,"open":"27783.86","high":"27793.50","low":"27781.66","close":"27793.50","volume":"13.11070000"},{"time":1686350400,"open":"27793.50","high":"27793.50","low":"27790.33","close":"27790.33","volume":"3.64560000"},{"time":1686350460,"open":"27790.33","high":"27790.34","low":"27790.33","close":"27790.33","volume":"2.06156000"},{"time":1686350520,"open":"27790.33","high":"27790.34","low":"27781.52","close":"27781.52","volume":"7.15860000"},{"time":1686350580,"open":"27781.52","high":"27781.53","low":"27780.97","close":"27780.97","volume":"4.59074000"},{"time":1686350640,"open":"27780.98","high":"27780.98","low":"27780.97","close":"27780.97","volume":"1.11613000"},{"time":1686350700,"open":"27780.97","high":"27795.33","low":"27780.97","close":"27795.32","volume":"8.86568000"},{"time":1686350760,"open":"27795.32","high":"27800.09","low":"27795.32","close":"27800.08","volume":"3.37638000"},{"time":1686350820,"open":"27800.08","high":"27800.09","low":"27797.61","close":"27797.62","volume":"5.54150000"},{"time":1686350880,"open":"27797.63","high":"27797.65","low":"27797.62","close":"27797.65","volume":"3.88367000"},{"time":1686350940,"open":"27797.65","high":"27803.11","low":"27797.64","close":"27803.09","volume":"5.43370000"},{"time":1686351000,"open":"27803.08","high":"27803.09","low":"27801.29","close":"27801.29","volume":"5.98846000"},{"time":1686351060,"open":"27801.28","high":"27801.29","low":"27800.07","close":"27800.07","volume":"3.28447000"},{"time":1686351120,"open":"27800.07","high":"27801.29","low":"27800.07","close":"27801.29","volume":"6.21117000"},{"time":1686351180,"open":"27801.28","high":"27801.29","low":"27801.28","close":"27801.28","volume":"1.19447000"},{"time":1686351240,"open":"27801.28","high":"27801.29","low":"27793.97","close":"27796.72","volume":"8.64923000"},{"time":1686351300,"open":"27796.72","high":"27798.69","low":"27796.72","close":"27798.68","volume":"6.40629000"},{"time":1686351360,"open":"27798.68","high":"27814.50","low":"27798.68","close":"27814.49","volume":"19.05977000"},{"time":1686351420,"open":"27814.49","high":"27817.95","low":"27814.49","close":"27817.31","volume":"10.32701000"},{"time":1686351480,"open":"27817.31","high":"27817.32","low":"27817.31","close":"27817.32","volume":"2.41084000"},{"time":1686351540,"open":"27817.31","high":"27817.32","low":"27817.31","close":"27817.32","volume":"2.73584000"},{"time":1686351600,"open":"27817.32","high":"27823.08","low":"27817.31","close":"27818.20","volume":"30.91201000"},{"time":1686351660,"open":"27818.19","high":"27818.21","low":"27818.19","close":"27818.21","volume":"4.57754000"},{"time":1686351720,"open":"27818.21","high":"27822.88","low":"27818.20","close":"27821.90","volume":"4.35343000"},{"time":1686351780,"open":"27821.90","high":"27821.90","low":"27818.43","close":"27818.43","volume":"4.93652000"},{"time":1686351840,"open":"27818.43","high":"27818.44","low":"27812.40","close":"27812.40","volume":"8.03890000"},{"time":1686351900,"open":"27812.41","high":"27812.41","low":"27811.18","close":"27811.19","volume":"2.67940000"},{"time":1686351960,"open":"27811.19","high":"27811.19","low":"27811.18","close":"27811.19","volume":"1.81515000"},{"time":1686352020,"open":"27811.19","high":"27811.19","low":"27811.18","close":"27811.19","volume":"3.73313000"},{"time":1686352080,"open":"27811.19","high":"27811.19","low":"27811.18","close":"27811.19","volume":"12.13500000"},{"time":1686352140,"open":"27811.19","high":"27811.19","low":"27811.18","close":"27811.18","volume":"44.09141000"},{"time":1686352200,"open":"27811.19","high":"27811.19","low":"27811.18","close":"27811.18","volume":"1.91592000"},{"time":1686352260,"open":"27811.18","high":"27811.19","low":"27810.41","close":"27810.42","volume":"6.55253000"},{"time":1686352320,"open":"27810.42","high":"27810.42","low":"27809.43","close":"27809.44","volume":"6.16625000"},{"time":1686352380,"open":"27809.43","high":"27809.44","low":"27809.37","close":"27809.38","volume":"1.52614000"},{"time":1686352440,"open":"27809.37","high":"27809.38","low":"27809.25","close":"27809.25","volume":"4.49269000"},{"time":1686352500,"open":"27809.25","high":"27809.26","low":"27798.44","close":"27798.45","volume":"8.15604000"},{"time":1686352560,"open":"27798.44","high":"27798.45","low":"27783.82","close":"27783.82","volume":"19.84019000"},{"time":1686352620,"open":"27783.82","high":"27789.93","low":"27783.04","close":"27784.69","volume":"14.80568000"},{"time":1686352680,"open":"27784.68","high":"27788.26","low":"27784.41","close":"27787.98","volume":"17.77828000"},{"time":1686352740,"open":"27787.99","high":"27787.99","low":"27780.54","close":"27780.55","volume":"8.84470000"},{"time":1686352800,"open":"27780.54","high":"27783.56","low":"27777.28","close":"27783.40","volume":"27.89738000"},{"time":1686352860,"open":"27783.40","high":"27783.41","low":"27783.20","close":"27783.20","volume":"10.92100000"},{"time":1686352920,"open":"27783.20","high":"27783.21","low":"27783.20","close":"27783.20","volume":"3.80732000"},{"time":1686352980,"open":"27783.21","high":"27783.21","low":"27783.20","close":"27783.20","volume":"1.91902000"},{"time":1686353040,"open":"27783.20","high":"27783.21","low":"27783.20","close":"27783.20","volume":"2.15331000"},{"time":1686353100,"open":"27783.20","high":"27789.06","low":"27783.20","close":"27789.05","volume":"4.56240000"},{"time":1686353160,"open":"27789.05","high":"27790.44","low":"27789.05","close":"27790.44","volume":"9.96543000"},{"time":1686353220,"open":"27790.44","high":"27790.44","low":"27790.43","close":"27790.44","volume":"3.68588000"},{"time":1686353280,"open":"27790.43","high":"27790.44","low":"27790.43","close":"27790.44","volume":"4.19001000"},{"time":1686353340,"open":"27790.43","high":"27790.44","low":"27790.43","close":"27790.43","volume":"3.79419000"},{"time":1686353400,"open":"27790.44","high":"27790.44","low":"27790.43","close":"27790.44","volume":"1.96995000"},{"time":1686353460,"open":"27790.43","high":"27790.44","low":"27790.43","close":"27790.43","volume":"3.36761000"},{"time":1686353520,"open":"27790.44","high":"27790.44","low":"27790.43","close":"27790.43","volume":"4.60618000"},{"time":1686353580,"open":"27790.43","high":"27790.44","low":"27779.41","close":"27779.41","volume":"17.76813000"},{"time":1686353640,"open":"27779.42","high":"27786.96","low":"27779.41","close":"27786.96","volume":"5.29228000"},{"time":1686353700,"open":"27786.96","high":"27786.96","low":"27778.16","close":"27778.17","volume":"27.03595000"},{"time":1686353760,"open":"27778.16","high":"27778.17","low":"27777.33","close":"27777.34","volume":"8.24595000"},{"time":1686353820,"open":"27777.33","high":"27777.34","low":"27772.50","close":"27772.51","volume":"30.21390000"},{"time":1686353880,"open":"27772.50","high":"27772.51","low":"27772.50","close":"27772.50","volume":"3.67480000"},{"time":1686353940,"open":"27772.51","high":"27772.51","low":"27772.50","close":"27772.50","volume":"4.00807000"},{"time":1686354000,"open":"27772.51","high":"27777.70","low":"27772.50","close":"27777.69","volume":"9.78127000"},{"time":1686354060,"open":"27777.69","high":"27777.70","low":"27775.42","close":"27775.43","volume":"10.45337000"},{"time":1686354120,"open":"27775.43","high":"27775.43","low":"27772.27","close":"27772.28","volume":"11.94443000"},{"time":1686354180,"open":"27772.28","high":"27777.70","low":"27772.27","close":"27777.70","volume":"10.28182000"},{"time":1686354240,"open":"27777.70","high":"27781.99","low":"27777.69","close":"27779.56","volume":"9.32814000"},{"time":1686354300,"open":"27779.55","high":"27779.56","low":"27777.69","close":"27777.69","volume":"9.24317000"},{"time":1686354360,"open":"27777.69","high":"27782.88","low":"27777.69","close":"27782.88","volume":"6.06536000"},{"time":1686354420,"open":"27782.88","high":"27791.57","low":"27782.87","close":"27791.55","volume":"23.79196000"},{"time":1686354480,"open":"27791.55","high":"27791.56","low":"27791.16","close":"27791.16","volume":"13.33949000"},{"time":1686354540,"open":"27791.17","high":"27791.17","low":"27791.16","close":"27791.16","volume":"2.42360000"},{"time":1686354600,"open":"27791.16","high":"27798.45","low":"27791.16","close":"27798.44","volume":"10.70601000"},{"time":1686354660,"open":"27798.44","high":"27801.27","low":"27798.44","close":"27801.27","volume":"14.43916000"},{"time":1686354720,"open":"27801.27","high":"27809.27","low":"27801.26","close":"27809.27","volume":"8.90966000"},{"time":1686354780,"open":"27809.27","high":"27809.66","low":"27808.10","close":"27809.58","volume":"13.44529000"},{"time":1686354840,"open":"27809.59","high":"27809.59","low":"27809.58","close":"27809.59","volume":"11.72402000"},{"time":1686354900,"open":"27809.59","high":"27809.59","low":"27809.58","close":"27809.59","volume":"5.24337000"},{"time":1686354960,"open":"27809.59","high":"27809.59","low":"27801.64","close":"27801.64","volume":"12.44700000"},{"time":1686355020,"open":"27801.65","high":"27801.65","low":"27801.64","close":"27801.65","volume":"3.55295000"},{"time":1686355080,"open":"27801.64","high":"27801.65","low":"27801.64","close":"27801.64","volume":"5.33858000"},{"time":1686355140,"open":"27801.64","high":"27801.70","low":"27801.64","close":"27801.70","volume":"2.71885000"},{"time":1686355200,"open":"27801.69","high":"27805.74","low":"27801.69","close":"27805.33","volume":"16.49786000"},{"time":1686355260,"open":"27805.33","high":"27805.34","low":"27801.73","close":"27801.74","volume":"10.68747000"},{"time":1686355320,"open":"27801.73","high":"27805.55","low":"27801.73","close":"27805.55","volume":"9.21675000"},{"time":1686355380,"open":"27805.54","high":"27805.55","low":"27805.54","close":"27805.54","volume":"2.22928000"},{"time":1686355440,"open":"27805.54","high":"27805.55","low":"27805.54","close":"27805.55","volume":"3.05134000"},{"time":1686355500,"open":"27805.54","high":"27805.55","low":"27799.29","close":"27799.30","volume":"7.10457000"},{"time":1686355560,"open":"27799.29","high":"27799.30","low":"27799.29","close":"27799.29","volume":"2.47214000"},{"time":1686355620,"open":"27799.29","high":"27799.30","low":"27799.14","close":"27799.14","volume":"5.91806000"},{"time":1686355680,"open":"27799.14","high":"27802.59","low":"27799.14","close":"27802.59","volume":"11.16508000"},{"time":1686355740,"open":"27802.58","high":"27802.59","low":"27797.81","close":"27797.81","volume":"4.36686000"},{"time":1686355800,"open":"27797.81","high":"27797.82","low":"27797.78","close":"27797.78","volume":"7.33799000"},{"time":1686355860,"open":"27797.78","high":"27797.79","low":"27797.78","close":"27797.78","volume":"4.03974000"},{"time":1686355920,"open":"27797.78","high":"27797.79","low":"27797.78","close":"27797.79","volume":"5.14914000"},{"time":1686355980,"open":"27797.78","high":"27800.02","low":"27797.78","close":"27800.02","volume":"8.84868000"},{"time":1686356040,"open":"27800.02","high":"27800.02","low":"27800.01","close":"27800.01","volume":"1.38255000"},{"time":1686356100,"open":"27800.01","high":"27800.02","low":"27800.01","close":"27800.02","volume":"4.90618000"},{"time":1686356160,"open":"27800.01","high":"27809.66","low":"27792.82","close":"27792.82","volume":"89.90880000"},{"time":1686356220,"open":"27792.83","high":"27800.88","low":"27792.11","close":"27800.87","volume":"11.01745000"},{"time":1686356280,"open":"27800.87","high":"27811.62","low":"27800.87","close":"27802.66","volume":"53.18721000"},{"time":1686356340,"open":"27802.67","high":"27802.67","low":"27795.61","close":"27795.61","volume":"12.67786000"},{"time":1686356400,"open":"27795.62","high":"27795.62","low":"27794.35","close":"27794.36","volume":"6.41551000"},{"time":1686356460,"open":"27794.36","high":"27794.37","low":"27787.36","close":"27787.36","volume":"12.86345000"},{"time":1686356520,"open":"27787.37","high":"27787.37","low":"27783.71","close":"27783.72","volume":"5.51392000"},{"time":1686356580,"open":"27783.72","high":"27791.51","low":"27783.71","close":"27791.49","volume":"4.53327000"},{"time":1686356640,"open":"27791.49","high":"27799.53","low":"27791.49","close":"27798.34","volume":"5.55961000"},{"time":1686356700,"open":"27798.34","high":"27804.85","low":"27798.33","close":"27804.82","volume":"11.12258000"},{"time":1686356760,"open":"27804.82","high":"27804.83","low":"27804.80","close":"27804.81","volume":"4.48935000"},{"time":1686356820,"open":"27804.81","high":"27804.81","low":"27801.14","close":"27801.17","volume":"5.67399000"},{"time":1686356880,"open":"27801.18","high":"27801.18","low":"27796.09","close":"27796.10","volume":"4.20060000"},{"time":1686356940,"open":"27796.10","high":"27796.10","low":"27794.80","close":"27794.80","volume":"4.35213000"},{"time":1686357000,"open":"27794.80","high":"27794.81","low":"27794.80","close":"27794.80","volume":"2.56486000"},{"time":1686357060,"open":"27794.81","high":"27801.97","low":"27794.80","close":"27801.97","volume":"3.86688000"},{"time":1686357120,"open":"27801.97","high":"27801.97","low":"27801.96","close":"27801.96","volume":"1.38646000"},{"time":1686357180,"open":"27801.97","high":"27801.97","low":"27801.96","close":"27801.96","volume":"4.96033000"},{"time":1686357240,"open":"27801.96","high":"27811.23","low":"27801.96","close":"27806.23","volume":"37.62356000"},{"time":1686357300,"open":"27806.24","high":"27806.24","low":"27799.56","close":"27799.56","volume":"3.84521000"},{"time":1686357360,"open":"27799.56","high":"27799.57","low":"27795.59","close":"27795.60","volume":"3.08449000"},{"time":1686357420,"open":"27795.59","high":"27795.60","low":"27793.50","close":"27793.51","volume":"6.82377000"},{"time":1686357480,"open":"27793.51","high":"27793.51","low":"27783.58","close":"27783.59","volume":"8.87894000"},{"time":1686357540,"open":"27783.59","high":"27783.59","low":"27778.07","close":"27778.08","volume":"7.97025000"},{"time":1686357600,"open":"27778.08","high":"27784.50","low":"27778.07","close":"27784.49","volume":"7.19578000"},{"time":1686357660,"open":"27784.50","high":"27793.40","low":"27784.49","close":"27793.40","volume":"7.90058000"},{"time":1686357720,"open":"27793.38","high":"27800.96","low":"27793.38","close":"27800.96","volume":"4.54639000"},{"time":1686357780,"open":"27800.94","high":"27800.96","low":"27798.96","close":"27798.97","volume":"7.11568000"},{"time":1686357840,"open":"27798.96","high":"27804.00","low":"27798.96","close":"27803.99","volume":"4.43885000"},{"time":1686357900,"open":"27804.00","high":"27808.35","low":"27803.37","close":"27803.37","volume":"14.91963000"},{"time":1686357960,"open":"27803.37","high":"27803.38","low":"27800.41","close":"27800.41","volume":"2.44339000"},{"time":1686358020,"open":"27800.42","high":"27800.42","low":"27800.41","close":"27800.42","volume":"23.77750000"},{"time":1686358080,"open":"27800.41","high":"27800.42","low":"27800.41","close":"27800.41","volume":"5.00046000"},{"time":1686358140,"open":"27800.42","high":"27800.42","low":"27800.41","close":"27800.42","volume":"4.62819000"},{"time":1686358200,"open":"27800.42","high":"27800.42","low":"27800.41","close":"27800.41","volume":"5.36548000"},{"time":1686358260,"open":"27800.41","high":"27800.42","low":"27772.50","close":"27772.50","volume":"101.95332000"},{"time":1686358320,"open":"27772.50","high":"27780.71","low":"27772.50","close":"27777.38","volume":"14.23217000"},{"time":1686358380,"open":"27777.39","high":"27777.39","low":"27772.75","close":"27777.37","volume":"9.70832000"},{"time":1686358440,"open":"27777.37","high":"27777.38","low":"27775.83","close":"27775.83","volume":"3.26745000"},{"time":1686358500,"open":"27775.83","high":"27777.38","low":"27775.83","close":"27777.38","volume":"3.80806000"},{"time":1686358560,"open":"27777.38","high":"27780.00","low":"27777.37","close":"27780.00","volume":"6.15037000"},{"time":1686358620,"open":"27779.99","high":"27783.00","low":"27779.99","close":"27782.99","volume":"15.63873000"},{"time":1686358680,"open":"27783.00","high":"27783.00","low":"27782.99","close":"27783.00","volume":"4.29084000"},{"time":1686358740,"open":"27782.99","high":"27783.00","low":"27782.99","close":"27782.99","volume":"2.02423000"},{"time":1686358800,"open":"27782.99","high":"27783.00","low":"27742.48","close":"27742.48","volume":"82.61838000"},{"time":1686358860,"open":"27742.48","high":"27742.49","low":"27720.00","close":"27740.64","volume":"70.21890000"},{"time":1686358920,"open":"27740.64","high":"27747.87","low":"27738.63","close":"27747.87","volume":"29.98247000"},{"time":1686358980,"open":"27747.86","high":"27755.83","low":"27747.86","close":"27755.83","volume":"10.66166000"},{"time":1686359040,"open":"27755.83","high":"27755.83","low":"27745.20","close":"27745.20","volume":"11.95714000"},{"time":1686359100,"open":"27745.20","high":"27750.00","low":"27738.73","close":"27749.99","volume":"28.88970000"},{"time":1686359160,"open":"27750.00","high":"27772.16","low":"27749.99","close":"27772.16","volume":"17.54767000"},{"time":1686359220,"open":"27772.15","high":"27783.00","low":"27772.15","close":"27780.62","volume":"21.25806000"},{"time":1686359280,"open":"27780.61","high":"27781.98","low":"27779.17","close":"27781.77","volume":"19.60794000"},{"time":1686359340,"open":"27781.77","high":"27801.90","low":"27781.77","close":"27800.49","volume":"20.63172000"},{"time":1686359400,"open":"27800.49","high":"27814.33","low":"27800.48","close":"27813.07","volume":"27.29890000"},{"time":1686359460,"open":"27813.07","high":"27860.56","low":"27813.06","close":"27859.59","volume":"86.02577000"},{"time":1686359520,"open":"27859.58","high":"27859.59","low":"27836.40","close":"27848.36","volume":"25.39232000"},{"time":1686359580,"open":"27848.36","high":"27848.36","low":"27827.11","close":"27827.11","volume":"32.34572000"},{"time":1686359640,"open":"27827.12","high":"27831.45","low":"27825.56","close":"27828.56","volume":"10.16264000"},{"time":1686359700,"open":"27828.57","high":"27828.57","low":"27808.74","close":"27810.56","volume":"17.95468000"},{"time":1686359760,"open":"27810.56","high":"27811.53","low":"27797.73","close":"27797.73","volume":"16.36819000"},{"time":1686359820,"open":"27797.73","high":"27797.74","low":"27791.61","close":"27791.61","volume":"12.44088000"},{"time":1686359880,"open":"27791.61","high":"27800.26","low":"27791.61","close":"27800.26","volume":"13.38499000"},{"time":1686359940,"open":"27800.26","high":"27804.70","low":"27795.78","close":"27795.78","volume":"11.30662000"},{"time":1686360000,"open":"27795.79","high":"27800.16","low":"27789.43","close":"27789.43","volume":"19.67853000"},{"time":1686360060,"open":"27789.43","high":"27789.44","low":"27789.43","close":"27789.44","volume":"1.86613000"},{"time":1686360120,"open":"27789.43","high":"27789.44","low":"27779.07","close":"27782.16","volume":"12.13143000"},{"time":1686360180,"open":"27782.16","high":"27783.07","low":"27777.35","close":"27783.00","volume":"27.17025000"},{"time":1686360240,"open":"27783.01","high":"27783.01","low":"27776.33","close":"27776.34","volume":"17.69599000"},{"time":1686360300,"open":"27776.34","high":"27776.34","low":"27769.17","close":"27769.17","volume":"13.99178000"},{"time":1686360360,"open":"27769.17","high":"27784.96","low":"27769.17","close":"27784.95","volume":"23.62949000"},{"time":1686360420,"open":"27784.96","high":"27784.96","low":"27779.90","close":"27779.91","volume":"4.25649000"},{"time":1686360480,"open":"27779.90","high":"27782.92","low":"27779.90","close":"27782.91","volume":"6.17224000"},{"time":1686360540,"open":"27782.92","high":"27804.79","low":"27782.91","close":"27804.78","volume":"10.66460000"},{"time":1686360600,"open":"27804.79","high":"27820.91","low":"27804.78","close":"27810.42","volume":"16.25835000"},{"time":1686360660,"open":"27810.43","high":"27810.43","low":"27793.50","close":"27793.51","volume":"8.84784000"},{"time":1686360720,"open":"27793.50","high":"27793.51","low":"27785.34","close":"27785.34","volume":"7.42722000"},{"time":1686360780,"open":"27785.35","high":"27785.35","low":"27778.93","close":"27778.93","volume":"7.27783000"},{"time":1686360840,"open":"27778.93","high":"27778.94","low":"27775.00","close":"27775.01","volume":"5.91080000"},{"time":1686360900,"open":"27775.00","high":"27780.08","low":"27775.00","close":"27778.70","volume":"6.95660000"},{"time":1686360960,"open":"27778.70","high":"27788.09","low":"27778.68","close":"27788.08","volume":"6.55189000"},{"time":1686361020,"open":"27788.09","high":"27794.70","low":"27788.08","close":"27794.69","volume":"6.35241000"},{"time":1686361080,"open":"27794.69","high":"27794.70","low":"27779.96","close":"27779.96","volume":"14.94374000"},{"time":1686361140,"open":"27779.97","high":"27779.97","low":"27779.96","close":"27779.96","volume":"1.22014000"},{"time":1686361200,"open":"27779.97","high":"27783.12","low":"27778.79","close":"27778.79","volume":"5.79096000"},{"time":1686361260,"open":"27778.79","high":"27784.88","low":"27774.63","close":"27784.87","volume":"8.88565000"},{"time":1686361320,"open":"27784.87","high":"27784.88","low":"27778.52","close":"27778.52","volume":"6.60909000"},{"time":1686361380,"open":"27778.52","high":"27778.53","low":"27769.81","close":"27770.10","volume":"10.47364000"},{"time":1686361440,"open":"27770.10","high":"27770.11","low":"27753.78","close":"27761.77","volume":"31.34518000"},{"time":1686361500,"open":"27761.78","high":"27767.92","low":"27758.20","close":"27758.21","volume":"14.36090000"},{"time":1686361560,"open":"27758.20","high":"27770.59","low":"27758.20","close":"27759.65","volume":"21.19570000"},{"time":1686361620,"open":"27759.66","high":"27759.66","low":"27748.53","close":"27751.35","volume":"9.35504000"},{"time":1686361680,"open":"27751.36","high":"27754.51","low":"27734.16","close":"27734.16","volume":"15.26421000"},{"time":1686361740,"open":"27734.16","high":"27740.74","low":"27692.89","close":"27693.14","volume":"123.80682000"},{"time":1686361800,"open":"27693.14","high":"27717.83","low":"27626.88","close":"27717.21","volume":"231.01925000"},{"time":1686361860,"open":"27717.21","high":"27728.87","low":"27711.24","close":"27727.09","volume":"62.76392000"},{"time":1686361920,"open":"27727.08","high":"27764.64","low":"27727.08","close":"27764.64","volume":"45.04016000"},{"time":1686361980,"open":"27764.64","high":"27785.79","low":"27754.99","close":"27767.22","volume":"49.80266000"},{"time":1686362040,"open":"27767.22","high":"27768.49","low":"27749.45","close":"27765.08","volume":"22.96631000"},{"time":1686362100,"open":"27765.07","high":"27765.08","low":"27745.61","close":"27750.09","volume":"22.28070000"},{"time":1686362160,"open":"27750.09","high":"27750.10","low":"27734.53","close":"27743.60","volume":"18.80544000"},{"time":1686362220,"open":"27743.59","high":"27743.60","low":"27722.69","close":"27725.79","volume":"21.51248000"},{"time":1686362280,"open":"27725.79","high":"27736.16","low":"27725.78","close":"27725.79","volume":"22.46511000"},{"time":1686362340,"open":"27725.79","high":"27728.11","low":"27710.96","close":"27716.78","volume":"19.02817000"},{"time":1686362400,"open":"27716.79","high":"27737.42","low":"27706.25","close":"27737.41","volume":"37.72611000"},{"time":1686362460,"open":"27737.41","high":"27737.42","low":"27715.20","close":"27716.82","volume":"43.91745000"},{"time":1686362520,"open":"27716.81","high":"27734.11","low":"27716.81","close":"27734.09","volume":"27.64051000"},{"time":1686362580,"open":"27734.10","high":"27734.10","low":"27730.50","close":"27730.50","volume":"6.35871000"},{"time":1686362640,"open":"27730.50","high":"27737.52","low":"27730.50","close":"27737.52","volume":"13.82948000"},{"time":1686362700,"open":"27737.51","high":"27737.52","low":"27710.77","close":"27710.78","volume":"26.03370000"},{"time":1686362760,"open":"27710.78","high":"27718.23","low":"27703.37","close":"27718.20","volume":"27.20725000"},{"time":1686362820,"open":"27718.20","high":"27718.20","low":"27704.70","close":"27704.70","volume":"17.22211000"},{"time":1686362880,"open":"27704.70","high":"27721.21","low":"27700.17","close":"27721.21","volume":"24.66192000"},{"time":1686362940,"open":"27721.20","high":"27721.21","low":"27718.20","close":"27718.20","volume":"7.30035000"},{"time":1686363000,"open":"27718.22","high":"27718.22","low":"27713.69","close":"27716.86","volume":"8.08929000"},{"time":1686363060,"open":"27716.85","high":"27738.83","low":"27716.85","close":"27738.82","volume":"12.83138000"},{"time":1686363120,"open":"27738.82","high":"27743.58","low":"27738.82","close":"27743.58","volume":"4.66659000"},{"time":1686363180,"open":"27743.58","high":"27748.52","low":"27740.19","close":"27748.51","volume":"14.37018000"},{"time":1686363240,"open":"27748.52","high":"27756.93","low":"27748.51","close":"27756.93","volume":"3.11674000"},{"time":1686363300,"open":"27756.92","high":"27758.93","low":"27747.03","close":"27747.03","volume":"9.12430000"},{"time":1686363360,"open":"27747.03","high":"27747.04","low":"27734.91","close":"27734.92","volume":"6.77233000"},{"time":1686363420,"open":"27734.92","high":"27736.54","low":"27734.91","close":"27734.91","volume":"6.53963000"},{"time":1686363480,"open":"27734.92","high":"27734.92","low":"27713.70","close":"27713.72","volume":"15.48269000"},{"time":1686363540,"open":"27713.71","high":"27713.72","low":"27710.96","close":"27710.97","volume":"5.14147000"},{"time":1686363600,"open":"27710.96","high":"27711.74","low":"27710.96","close":"27711.74","volume":"10.58728000"},{"time":1686363660,"open":"27711.74","high":"27725.11","low":"27711.73","close":"27725.11","volume":"8.60199000"},{"time":1686363720,"open":"27725.11","high":"27746.25","low":"27725.10","close":"27746.24","volume":"4.15149000"},{"time":1686363780,"open":"27746.25","high":"27746.25","low":"27731.69","close":"27741.90","volume":"29.54720000"},{"time":1686363840,"open":"27741.90","high":"27746.24","low":"27741.00","close":"27741.01","volume":"12.00320000"},{"time":1686363900,"open":"27741.00","high":"27746.23","low":"27741.00","close":"27746.23","volume":"5.26763000"},{"time":1686363960,"open":"27746.23","high":"27746.23","low":"27742.80","close":"27742.87","volume":"11.95467000"},{"time":1686364020,"open":"27742.88","high":"27743.27","low":"27736.31","close":"27738.62","volume":"24.50478000"},{"time":1686364080,"open":"27738.63","high":"27748.54","low":"27737.10","close":"27748.53","volume":"14.65427000"},{"time":1686364140,"open":"27748.54","high":"27754.84","low":"27748.53","close":"27749.30","volume":"6.12919000"},{"time":1686364200,"open":"27749.30","high":"27749.31","low":"27730.50","close":"27730.51","volume":"11.18595000"},{"time":1686364260,"open":"27730.50","high":"27730.51","low":"27723.08","close":"27723.09","volume":"4.92752000"},{"time":1686364320,"open":"27723.09","high":"27723.09","low":"27711.74","close":"27711.74","volume":"23.36844000"},{"time":1686364380,"open":"27711.74","high":"27720.61","low":"27711.74","close":"27714.80","volume":"10.08763000"},{"time":1686364440,"open":"27714.80","high":"27714.81","low":"27701.07","close":"27701.07","volume":"18.56545000"},{"time":1686364500,"open":"27701.07","high":"27704.23","low":"27701.07","close":"27704.21","volume":"9.90835000"},{"time":1686364560,"open":"27704.21","high":"27720.00","low":"27704.21","close":"27720.00","volume":"12.85101000"},{"time":1686364620,"open":"27720.00","high":"27727.51","low":"27707.07","close":"27707.09","volume":"16.10165000"},{"time":1686364680,"open":"27707.09","high":"27734.67","low":"27707.07","close":"27725.97","volume":"23.24914000"},{"time":1686364740,"open":"27725.96","high":"27725.97","low":"27718.65","close":"27725.95","volume":"18.89952000"},{"time":1686364800,"open":"27725.96","high":"27725.96","low":"27704.24","close":"27704.24","volume":"9.44019000"},{"time":1686364860,"open":"27704.24","high":"27710.41","low":"27695.09","close":"27699.64","volume":"22.89652000"},{"time":1686364920,"open":"27699.64","high":"27699.65","low":"27682.32","close":"27682.32","volume":"51.29721000"},{"time":1686364980,"open":"27682.33","high":"27684.98","low":"27658.13","close":"27670.32","volume":"71.34581000"},{"time":1686365040,"open":"27670.19","high":"27686.28","low":"27610.81","close":"27669.59","volume":"190.14707000"},{"time":1686365100,"open":"27669.59","high":"27698.20","low":"27660.48","close":"27692.71","volume":"46.12077000"},{"time":1686365160,"open":"27692.71","high":"27702.45","low":"27663.07","close":"27686.80","volume":"52.07200000"},{"time":1686365220,"open":"27686.80","high":"27711.51","low":"27681.75","close":"27711.51","volume":"49.85893000"},{"time":1686365280,"open":"27711.50","high":"27715.99","low":"27703.78","close":"27709.01","volume":"31.83336000"},{"time":1686365340,"open":"27709.00","high":"27709.01","low":"27703.88","close":"27709.00","volume":"10.84261000"},{"time":1686365400,"open":"27709.01","high":"27709.01","low":"27690.20","close":"27690.21","volume":"14.86919000"},{"time":1686365460,"open":"27690.20","high":"27703.35","low":"27685.53","close":"27703.35","volume":"22.98363000"},{"time":1686365520,"open":"27703.34","high":"27706.83","low":"27691.69","close":"27695.26","volume":"24.03524000"},{"time":1686365580,"open":"27695.25","high":"27695.26","low":"27685.85","close":"27691.82","volume":"9.69117000"},{"time":1686365640,"open":"27691.82","high":"27691.82","low":"27678.65","close":"27682.59","volume":"13.98564000"},{"time":1686365700,"open":"27682.58","high":"27691.68","low":"27678.95","close":"27691.67","volume":"24.69708000"},{"time":1686365760,"open":"27691.68","high":"27705.42","low":"27679.66","close":"27679.66","volume":"28.72224000"},{"time":1686365820,"open":"27679.66","high":"27683.83","low":"27594.00","close":"27633.51","volume":"190.31443000"},{"time":1686365880,"open":"27633.52","high":"27658.13","low":"27614.93","close":"27637.80","volume":"68.12447000"},{"time":1686365940,"open":"27637.80","high":"27646.30","low":"27629.46","close":"27643.27","volume":"26.49308000"},{"time":1686366000,"open":"27643.28","high":"27646.30","low":"27623.20","close":"27634.05","volume":"59.19480000"},{"time":1686366060,"open":"27634.05","high":"27663.34","low":"27633.43","close":"27659.93","volume":"35.55449000"},{"time":1686366120,"open":"27659.92","high":"27676.23","low":"27657.01","close":"27660.93","volume":"43.62103000"},{"time":1686366180,"open":"27660.94","high":"27672.07","low":"27660.93","close":"27672.06","volume":"18.05051000"},{"time":1686366240,"open":"27672.06","high":"27675.91","low":"27669.75","close":"27672.30","volume":"16.54636000"},{"time":1686366300,"open":"27672.29","high":"27672.30","low":"27667.10","close":"27667.10","volume":"6.05143000"},{"time":1686366360,"open":"27667.11","high":"27667.44","low":"27661.46","close":"27665.05","volume":"31.19379000"},{"time":1686366420,"open":"27665.06","high":"27677.51","low":"27665.05","close":"27677.51","volume":"20.13478000"},{"time":1686366480,"open":"27677.51","high":"27682.90","low":"27675.42","close":"27675.43","volume":"15.80039000"},{"time":1686366540,"open":"27675.42","high":"27676.43","low":"27671.14","close":"27671.15","volume":"13.56910000"},{"time":1686366600,"open":"27671.14","high":"27671.15","low":"27659.52","close":"27659.53","volume":"20.80649000"},{"time":1686366660,"open":"27659.53","high":"27659.53","low":"27648.27","close":"27653.23","volume":"15.95483000"},{"time":1686366720,"open":"27653.24","high":"27658.43","low":"27643.92","close":"27643.92","volume":"26.86159000"},{"time":1686366780,"open":"27643.92","high":"27652.21","low":"27642.30","close":"27652.21","volume":"18.93056000"},{"time":1686366840,"open":"27652.21","high":"27652.21","low":"27644.33","close":"27645.79","volume":"10.67554000"},{"time":1686366900,"open":"27645.79","high":"27645.79","low":"27636.50","close":"27641.58","volume":"26.16795000"},{"time":1686366960,"open":"27641.58","high":"27665.99","low":"27641.57","close":"27665.98","volume":"11.37326000"},{"time":1686367020,"open":"27665.98","high":"27668.73","low":"27665.98","close":"27668.72","volume":"6.92675000"},{"time":1686367080,"open":"27668.73","high":"27668.73","low":"27662.37","close":"27666.53","volume":"7.97358000"},{"time":1686367140,"open":"27666.52","high":"27680.25","low":"27666.52","close":"27675.91","volume":"17.93163000"},{"time":1686367200,"open":"27675.91","high":"27675.92","low":"27669.32","close":"27669.33","volume":"12.64547000"},{"time":1686367260,"open":"27669.32","high":"27669.33","low":"27666.54","close":"27666.54","volume":"21.14687000"},{"time":1686367320,"open":"27666.56","high":"27666.56","low":"27654.34","close":"27654.34","volume":"11.10478000"},{"time":1686367380,"open":"27654.34","high":"27662.19","low":"27640.03","close":"27641.99","volume":"24.78388000"},{"time":1686367440,"open":"27641.97","high":"27641.99","low":"27633.23","close":"27635.99","volume":"15.83637000"},{"time":1686367500,"open":"27635.99","high":"27648.02","low":"27629.62","close":"27648.01","volume":"17.76919000"},{"time":1686367560,"open":"27648.02","high":"27666.20","low":"27648.01","close":"27665.97","volume":"22.24313000"},{"time":1686367620,"open":"27665.98","high":"27673.56","low":"27662.96","close":"27664.25","volume":"18.64497000"},{"time":1686367680,"open":"27664.23","high":"27664.25","low":"27642.94","close":"27642.94","volume":"10.13845000"},{"time":1686367740,"open":"27642.95","high":"27648.02","low":"27642.94","close":"27644.83","volume":"25.00569000"},{"time":1686367800,"open":"27644.83","high":"27670.56","low":"27644.83","close":"27669.83","volume":"17.96333000"},{"time":1686367860,"open":"27669.83","high":"27669.84","low":"27667.64","close":"27667.64","volume":"4.46377000"},{"time":1686367920,"open":"27667.65","high":"27667.71","low":"27658.71","close":"27658.71","volume":"14.64717000"},{"time":1686367980,"open":"27658.72","high":"27658.72","low":"27647.71","close":"27647.72","volume":"16.66015000"},{"time":1686368040,"open":"27647.72","high":"27666.36","low":"27645.83","close":"27662.65","volume":"17.47100000"},{"time":1686368100,"open":"27662.65","high":"27671.94","low":"27659.88","close":"27659.89","volume":"11.71663000"},{"time":1686368160,"open":"27659.90","high":"27659.90","low":"27632.27","close":"27632.28","volume":"9.22455000"},{"time":1686368220,"open":"27632.27","high":"27649.46","low":"27629.20","close":"27629.35","volume":"25.00748000"},{"time":1686368280,"open":"27629.35","high":"27629.35","low":"27615.00","close":"27618.00","volume":"40.53884000"},{"time":1686368340,"open":"27617.99","high":"27633.26","low":"27579.30","close":"27633.26","volume":"124.53207000"},{"time":1686368400,"open":"27633.25","high":"27644.36","low":"27633.25","close":"27644.35","volume":"27.28419000"},{"time":1686368460,"open":"27644.35","high":"27656.81","low":"27640.91","close":"27656.81","volume":"14.98508000"},{"time":1686368520,"open":"27656.80","high":"27666.81","low":"27656.80","close":"27662.97","volume":"18.44545000"},{"time":1686368580,"open":"27662.97","high":"27672.75","low":"27662.96","close":"27672.74","volume":"25.58565000"},{"time":1686368640,"open":"27672.75","high":"27674.05","low":"27667.85","close":"27668.40","volume":"15.43359000"},{"time":1686368700,"open":"27668.40","high":"27668.41","low":"27648.80","close":"27648.81","volume":"19.07543000"},{"time":1686368760,"open":"27648.80","high":"27660.00","low":"27648.25","close":"27658.37","volume":"21.71563000"},{"time":1686368820,"open":"27658.37","high":"27663.72","low":"27651.94","close":"27651.94","volume":"12.89064000"},{"time":1686368880,"open":"27651.95","high":"27675.72","low":"27650.36","close":"27672.75","volume":"16.02654000"},{"time":1686368940,"open":"27672.74","high":"27684.03","low":"27672.74","close":"27678.26","volume":"22.70533000"},{"time":1686369000,"open":"27678.25","high":"27678.26","low":"27657.00","close":"27657.01","volume":"14.13333000"},{"time":1686369060,"open":"27657.00","high":"27657.01","low":"27653.28","close":"27653.28","volume":"12.79442000"},{"time":1686369120,"open":"27653.29","high":"27665.38","low":"27643.76","close":"27644.33","volume":"38.97521000"},{"time":1686369180,"open":"27644.34","high":"27647.91","low":"27643.94","close":"27643.95","volume":"9.87104000"},{"time":1686369240,"open":"27643.94","high":"27645.33","low":"27643.94","close":"27645.33","volume":"7.87098000"},{"time":1686369300,"open":"27645.33","high":"27645.33","low":"27639.23","close":"27642.59","volume":"19.13387000"},{"time":1686369360,"open":"27642.60","high":"27643.52","low":"27625.50","close":"27628.20","volume":"31.89018000"},{"time":1686369420,"open":"27628.20","high":"27640.63","low":"27628.19","close":"27633.66","volume":"20.71540000"},{"time":1686369480,"open":"27633.65","high":"27645.28","low":"27633.65","close":"27645.28","volume":"10.06482000"},{"time":1686369540,"open":"27645.27","high":"27645.33","low":"27639.22","close":"27639.22","volume":"9.72209000"},{"time":1686369600,"open":"27639.22","high":"27639.23","low":"27620.41","close":"27631.02","volume":"67.05505000"},{"time":1686369660,"open":"27631.03","high":"27633.98","low":"27619.53","close":"27622.72","volume":"33.85056000"},{"time":1686369720,"open":"27622.72","high":"27643.16","low":"27622.71","close":"27643.15","volume":"59.86561000"},{"time":1686369780,"open":"27643.14","high":"27655.93","low":"27643.14","close":"27647.93","volume":"36.38013000"},{"time":1686369840,"open":"27647.93","high":"27662.37","low":"27647.93","close":"27662.37","volume":"26.70716000"},{"time":1686369900,"open":"27662.36","high":"27662.37","low":"27661.78","close":"27661.78","volume":"7.47125000"},{"time":1686369960,"open":"27661.79","high":"27664.57","low":"27658.87","close":"27664.56","volume":"9.64483000"},{"time":1686370020,"open":"27664.57","high":"27666.45","low":"27660.63","close":"27660.63","volume":"18.11929000"},{"time":1686370080,"open":"27660.63","high":"27660.64","low":"27657.50","close":"27657.51","volume":"8.92199000"},{"time":1686370140,"open":"27657.50","high":"27666.63","low":"27657.50","close":"27665.23","volume":"12.40909000"},{"time":1686370200,"open":"27665.22","high":"27666.62","low":"27657.50","close":"27657.50","volume":"10.97213000"},{"time":1686370260,"open":"27657.50","high":"27657.51","low":"27647.68","close":"27647.68","volume":"7.51196000"},{"time":1686370320,"open":"27647.68","high":"27647.69","low":"27647.68","close":"27647.68","volume":"4.66722000"},{"time":1686370380,"open":"27647.68","high":"27647.69","low":"27642.35","close":"27642.36","volume":"13.68180000"},{"time":1686370440,"open":"27642.35","high":"27650.87","low":"27639.17","close":"27650.86","volume":"13.63309000"},{"time":1686370500,"open":"27650.87","high":"27650.87","low":"27639.00","close":"27640.67","volume":"14.53177000"},{"time":1686370560,"open":"27640.66","high":"27640.67","low":"27638.12","close":"27639.41","volume":"9.76970000"},{"time":1686370620,"open":"27639.40","high":"27639.41","low":"27623.43","close":"27623.43","volume":"43.87302000"},{"time":1686370680,"open":"27623.44","high":"27623.99","low":"27606.53","close":"27609.04","volume":"95.66227000"},{"time":1686370740,"open":"27609.05","high":"27609.05","low":"27581.35","close":"27602.49","volume":"107.23263000"},{"time":1686370800,"open":"27602.51","high":"27609.05","low":"27538.46","close":"27563.89","volume":"249.41690000"},{"time":1686370860,"open":"27563.89","high":"27566.88","low":"27449.28","close":"27449.29","volume":"623.59272000"},{"time":1686370920,"open":"27449.28","high":"27512.28","low":"27405.00","close":"27411.94","volume":"538.68612000"},{"time":1686370980,"open":"27411.94","high":"27413.49","low":"27279.15","close":"27344.22","volume":"903.24860000"},{"time":1686371040,"open":"27344.22","high":"27378.86","low":"27174.00","close":"27184.49","volume":"600.57588000"},{"time":1686371100,"open":"27184.50","high":"27233.19","low":"27135.69","close":"27148.65","volume":"673.57232000"},{"time":1686371160,"open":"27148.65","high":"27193.01","low":"27090.00","close":"27169.97","volume":"544.10864000"},{"time":1686371220,"open":"27169.97","high":"27169.97","low":"27090.00","close":"27106.61","volume":"246.14076000"},{"time":1686371280,"open":"27106.62","high":"27135.92","low":"27032.22","close":"27099.83","volume":"406.51876000"},{"time":1686371340,"open":"27099.84","high":"27165.11","low":"27099.83","close":"27146.62","volume":"242.05889000"},{"time":1686371400,"open":"27146.62","high":"27166.41","low":"27123.22","close":"27165.94","volume":"180.79848000"},{"time":1686371460,"open":"27165.93","high":"27258.00","low":"27164.32","close":"27249.77","volume":"215.27681000"},{"time":1686371520,"open":"27249.75","high":"27258.00","low":"27159.05","close":"27159.06","volume":"182.15722000"},{"time":1686371580,"open":"27159.05","high":"27239.01","low":"27148.12","close":"27216.01","volume":"135.18771000"},{"time":1686371640,"open":"27216.01","high":"27233.43","low":"27160.19","close":"27195.00","volume":"214.02434000"},{"time":1686371700,"open":"27195.00","high":"27221.99","low":"27164.57","close":"27215.98","volume":"178.03602000"},{"time":1686371760,"open":"27215.98","high":"27215.99","low":"27163.02","close":"27186.42","volume":"167.30774000"},{"time":1686371820,"open":"27186.41","high":"27197.11","low":"27174.00","close":"27197.10","volume":"113.26906000"},{"time":1686371880,"open":"27197.10","high":"27226.67","low":"27178.96","close":"27226.66","volume":"164.72171000"},{"time":1686371940,"open":"27226.67","high":"27237.27","low":"27215.21","close":"27232.04","volume":"117.33104000"},{"time":1686372000,"open":"27232.04","high":"27232.05","low":"27175.53","close":"27188.95","volume":"93.62966000"},{"time":1686372060,"open":"27188.95","high":"27189.51","low":"27120.14","close":"27131.99","volume":"122.72371000"},{"time":1686372120,"open":"27131.99","high":"27148.91","low":"27001.23","close":"27048.45","volume":"317.98779000"},{"time":1686372180,"open":"27048.46","high":"27136.99","low":"27034.49","close":"27120.83","volume":"136.96961000"},{"time":1686372240,"open":"27120.82","high":"27149.38","low":"27097.05","close":"27133.01","volume":"113.18417000"},{"time":1686372300,"open":"27133.02","high":"27133.02","low":"27076.43","close":"27090.00","volume":"114.03133000"},{"time":1686372360,"open":"27090.00","high":"27157.59","low":"27079.67","close":"27145.44","volume":"113.15459000"},{"time":1686372420,"open":"27145.43","high":"27183.56","low":"27115.07","close":"27178.66","volume":"90.69239000"},{"time":1686372480,"open":"27178.66","high":"27192.10","low":"27159.76","close":"27184.61","volume":"101.29112000"},{"time":1686372540,"open":"27184.61","high":"27201.64","low":"27172.33","close":"27175.29","volume":"122.32048000"},{"time":1686372600,"open":"27175.29","high":"27177.80","low":"27127.65","close":"27129.30","volume":"87.08557000"},{"time":1686372660,"open":"27129.30","high":"27129.30","low":"27100.50","close":"27109.40","volume":"97.52785000"},{"time":1686372720,"open":"27109.40","high":"27137.08","low":"27070.73","close":"27137.08","volume":"107.08253000"},{"time":1686372780,"open":"27137.08","high":"27157.90","low":"27118.97","close":"27122.75","volume":"119.36323000"},{"time":1686372840,"open":"27122.75","high":"27122.75","low":"27037.50","close":"27069.22","volume":"245.29740000"},{"time":1686372900,"open":"27069.22","high":"27100.50","low":"27069.22","close":"27087.01","volume":"73.69814000"},{"time":1686372960,"open":"27087.02","high":"27128.33","low":"27087.01","close":"27109.76","volume":"73.16916000"},{"time":1686373020,"open":"27109.76","high":"27120.36","low":"27080.22","close":"27106.77","volume":"155.73467000"},{"time":1686373080,"open":"27106.76","high":"27106.92","low":"27062.46","close":"27070.19","volume":"83.01810000"},{"time":1686373140,"open":"27070.20","high":"27070.20","low":"27044.02","close":"27053.54","volume":"109.46086000"},{"time":1686373200,"open":"27053.55","high":"27064.36","low":"26972.40","close":"27052.81","volume":"276.88300000"},{"time":1686373260,"open":"27052.80","high":"27085.35","low":"27050.25","close":"27071.35","volume":"114.20832000"},{"time":1686373320,"open":"27071.36","high":"27097.64","low":"27061.36","close":"27089.95","volume":"146.98544000"},{"time":1686373380,"open":"27089.95","high":"27098.53","low":"27058.50","close":"27062.88","volume":"57.54294000"},{"time":1686373440,"open":"27062.89","high":"27063.09","low":"26992.02","close":"26998.41","volume":"136.30082000"},{"time":1686373500,"open":"26998.41","high":"27025.90","low":"26949.31","close":"26993.87","volume":"143.27086000"},{"time":1686373560,"open":"26993.86","high":"27014.81","low":"26863.52","close":"26895.58","volume":"396.18582000"},{"time":1686373620,"open":"26895.59","high":"26969.97","low":"26859.00","close":"26911.07","volume":"270.24147000"},{"time":1686373680,"open":"26908.11","high":"26940.81","low":"26859.83","close":"26936.78","volume":"111.73250000"},{"time":1686373740,"open":"26936.78","high":"26941.82","low":"26857.95","close":"26914.87","volume":"150.76178000"},{"time":1686373800,"open":"26914.87","high":"26928.80","low":"26880.01","close":"26909.02","volume":"154.56417000"},{"time":1686373860,"open":"26909.03","high":"26946.89","low":"26884.56","close":"26887.43","volume":"153.83287000"},{"time":1686373920,"open":"26887.43","high":"26955.20","low":"26852.30","close":"26949.28","volume":"155.15698000"},{"time":1686373980,"open":"26949.27","high":"26975.66","low":"26899.22","close":"26903.81","volume":"136.35081000"},{"time":1686374040,"open":"26903.81","high":"26915.69","low":"26861.22","close":"26900.59","volume":"194.90313000"},{"time":1686374100,"open":"26900.60","high":"26922.30","low":"26857.57","close":"26898.85","volume":"85.39218000"}]
BTC-USDT
BTC/USDT
Price28124.62
24h Change 5.139%
1m15m1H4H1D1W
Order Book
Order Book
Value Amount Bid
Ask Amount Value
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000