[{"time":1611194580,"open":34702.76,"high":34744.47,"low":34665.51,"close":34680.42,"volume":"40.63220800"},{"time":1611194640,"open":34680.41,"high":34688.01,"low":34614.82,"close":34638,"volume":"48.15872600"},{"time":1611194700,"open":34639.45,"high":34675.39,"low":34609.87,"close":34628.94,"volume":"42.04666400"},{"time":1611194760,"open":34628.93,"high":34667.38,"low":34600,"close":34613.42,"volume":"47.05261200"},{"time":1611194820,"open":34613.41,"high":34668.01,"low":34602.31,"close":34624.57,"volume":"40.71932300"},{"time":1611194880,"open":34626.43,"high":34696.69,"low":34615.28,"close":34690.4,"volume":"33.99814600"},{"time":1611194940,"open":34690.4,"high":34717.63,"low":34636.57,"close":34700.74,"volume":"35.88534600"},{"time":1611195000,"open":34708.06,"high":34718.23,"low":34665.49,"close":34713.93,"volume":"34.66655500"},{"time":1611195060,"open":34713.92,"high":34718.23,"low":34668.8,"close":34706.5,"volume":"25.38606300"},{"time":1611195120,"open":34706.5,"high":34714.43,"low":34670,"close":34693.44,"volume":"67.03259500"},{"time":1611195180,"open":34693.44,"high":34702.75,"low":34630,"close":34675.04,"volume":"39.76472100"},{"time":1611195240,"open":34675.03,"high":34770.13,"low":34668.46,"close":34756.12,"volume":"37.02591700"},{"time":1611195300,"open":34756.12,"high":34807.14,"low":34728.08,"close":34743.26,"volume":"41.63814900"},{"time":1611195360,"open":34740.02,"high":34749.81,"low":34634.27,"close":34644.98,"volume":"35.25387000"},{"time":1611195420,"open":34644.98,"high":34654.17,"low":34537.01,"close":34563.11,"volume":"89.23627400"},{"time":1611195480,"open":34559.41,"high":34599.37,"low":34518.05,"close":34585.69,"volume":"35.25720200"},{"time":1611195540,"open":34585.69,"high":34617.41,"low":34582.57,"close":34604.57,"volume":"29.49077400"},{"time":1611195600,"open":34604.57,"high":34661.46,"low":34592.65,"close":34617.12,"volume":"32.99745200"},{"time":1611195660,"open":34616.16,"high":34616.17,"low":34542.69,"close":34562.7,"volume":"39.49033300"},{"time":1611195720,"open":34562.7,"high":34648.86,"low":34562.7,"close":34637.62,"volume":"49.65250000"},{"time":1611195780,"open":34633.34,"high":34659.94,"low":34600.35,"close":34659.94,"volume":"27.65622100"},{"time":1611195840,"open":34659.94,"high":34661.84,"low":34587.78,"close":34645.96,"volume":"49.73687600"},{"time":1611195900,"open":34645.05,"high":34645.05,"low":34590.84,"close":34617.01,"volume":"35.88053100"},{"time":1611195960,"open":34617.02,"high":34623.65,"low":34591.05,"close":34611.54,"volume":"30.24667500"},{"time":1611196020,"open":34611.53,"high":34613.09,"low":34550.01,"close":34609.64,"volume":"37.14113400"},{"time":1611196080,"open":34609.64,"high":34648.76,"low":34583.08,"close":34637.25,"volume":"44.80414900"},{"time":1611196140,"open":34637.24,"high":34679.99,"low":34620.34,"close":34636.75,"volume":"52.76317100"},{"time":1611196200,"open":34635.74,"high":34699.04,"low":34626.98,"close":34681.79,"volume":"25.91590100"},{"time":1611196260,"open":34681.79,"high":34681.79,"low":34573.71,"close":34573.71,"volume":"36.29658500"},{"time":1611196320,"open":34572.44,"high":34574.29,"low":34535,"close":34535,"volume":"48.27905000"},{"time":1611196380,"open":34535.01,"high":34561.16,"low":34511.11,"close":34522.15,"volume":"110.45405000"},{"time":1611196440,"open":34522.13,"high":34546.8,"low":34469,"close":34470,"volume":"109.21892000"},{"time":1611196500,"open":34470.01,"high":34500,"low":34470,"close":34474.97,"volume":"70.99561100"},{"time":1611196560,"open":34474.96,"high":34500.7,"low":34364.75,"close":34377.04,"volume":"189.52549700"},{"time":1611196620,"open":34378.15,"high":34449.71,"low":34378.14,"close":34436.51,"volume":"55.42294100"},{"time":1611196680,"open":34436.5,"high":34504.59,"low":34436.5,"close":34471.88,"volume":"41.93485600"},{"time":1611196740,"open":34471.88,"high":34522.15,"low":34461.41,"close":34515.54,"volume":"26.11165000"},{"time":1611196800,"open":34515.53,"high":34553.8,"low":34515.53,"close":34549.54,"volume":"32.11507200"},{"time":1611196860,"open":34549.53,"high":34561.23,"low":34460.43,"close":34462.81,"volume":"36.62625900"},{"time":1611196920,"open":34462.8,"high":34479.33,"low":34418.57,"close":34453.58,"volume":"67.11421600"},{"time":1611196980,"open":34453.59,"high":34524.35,"low":34453.58,"close":34518.16,"volume":"28.83159000"},{"time":1611197040,"open":34518.15,"high":34557.2,"low":34513.38,"close":34521.64,"volume":"40.81777400"},{"time":1611197100,"open":34522.66,"high":34554.47,"low":34441.1,"close":34460.27,"volume":"59.49106600"},{"time":1611197160,"open":34458.31,"high":34506.41,"low":34415,"close":34481.71,"volume":"64.23395200"},{"time":1611197220,"open":34481.71,"high":34550,"low":34481.7,"close":34550,"volume":"83.00676100"},{"time":1611197280,"open":34550,"high":34613.86,"low":34548.59,"close":34598.5,"volume":"86.38388400"},{"time":1611197340,"open":34598.5,"high":34600,"low":34570.57,"close":34591.55,"volume":"25.88741000"},{"time":1611197400,"open":34591.54,"high":34704.63,"low":34589.98,"close":34704.63,"volume":"91.85443900"},{"time":1611197460,"open":34705.15,"high":34705.16,"low":34633.46,"close":34646.9,"volume":"51.90160600"},{"time":1611197520,"open":34646.91,"high":34651.72,"low":34590.01,"close":34594.99,"volume":"47.26116900"},{"time":1611197580,"open":34594.98,"high":34640.67,"low":34548.23,"close":34566.36,"volume":"127.28842000"},{"time":1611197640,"open":34566.29,"high":34570.47,"low":34535.32,"close":34540.93,"volume":"24.62485000"},{"time":1611197700,"open":34540.92,"high":34648.86,"low":34540.92,"close":34604.1,"volume":"66.30472000"},{"time":1611197760,"open":34604.1,"high":34648.86,"low":34603.02,"close":34609.02,"volume":"28.12704800"},{"time":1611197820,"open":34609.66,"high":34650.01,"low":34609.02,"close":34635.76,"volume":"22.05905400"},{"time":1611197880,"open":34635.75,"high":34658.02,"low":34548.24,"close":34548.24,"volume":"33.49557600"},{"time":1611197940,"open":34548.23,"high":34593.35,"low":34538.06,"close":34560.12,"volume":"36.68121900"},{"time":1611198000,"open":34560.11,"high":34697.45,"low":34532.01,"close":34674.75,"volume":"58.48980000"},{"time":1611198060,"open":34674.75,"high":34752.99,"low":34674.75,"close":34719.53,"volume":"58.16683700"},{"time":1611198120,"open":34718.98,"high":34741.87,"low":34706.16,"close":34724.34,"volume":"41.92931200"},{"time":1611198180,"open":34724.33,"high":34724.34,"low":34666.17,"close":34706.7,"volume":"66.61003200"},{"time":1611198240,"open":34706.69,"high":34731.55,"low":34682.88,"close":34700,"volume":"47.18868500"},{"time":1611198300,"open":34700,"high":34821.6,"low":34700,"close":34743.74,"volume":"71.00316700"},{"time":1611198360,"open":34743.73,"high":34774.76,"low":34725.43,"close":34738.45,"volume":"63.76790500"},{"time":1611198420,"open":34737.01,"high":34760,"low":34687.55,"close":34706.46,"volume":"49.98070900"},{"time":1611198480,"open":34706.46,"high":34729.92,"low":34664.66,"close":34674.83,"volume":"73.54770000"},{"time":1611198540,"open":34674.83,"high":34756.44,"low":34651.15,"close":34663.65,"volume":"38.00289600"},{"time":1611198600,"open":34663.67,"high":34722.2,"low":34650.01,"close":34672.16,"volume":"53.46310400"},{"time":1611198660,"open":34669.53,"high":34693.93,"low":34640.1,"close":34650.63,"volume":"37.46974900"},{"time":1611198720,"open":34650.63,"high":34737.25,"low":34648.45,"close":34650.64,"volume":"60.85221200"},{"time":1611198780,"open":34650.63,"high":34660.11,"low":34631.61,"close":34632.02,"volume":"27.69505700"},{"time":1611198840,"open":34632.02,"high":34712.74,"low":34632.02,"close":34651.88,"volume":"47.53744300"},{"time":1611198900,"open":34651.88,"high":34651.88,"low":34615,"close":34618,"volume":"32.98790900"},{"time":1611198960,"open":34618,"high":34636.11,"low":34600.05,"close":34600.78,"volume":"56.21170200"},{"time":1611199020,"open":34600.78,"high":34642.87,"low":34600.36,"close":34613.38,"volume":"48.04803700"},{"time":1611199080,"open":34613.38,"high":34639.13,"low":34604.09,"close":34607.17,"volume":"31.08091200"},{"time":1611199140,"open":34607.17,"high":34625.81,"low":34604.4,"close":34613.38,"volume":"20.30687700"},{"time":1611199200,"open":34613.38,"high":34762.33,"low":34602.56,"close":34612.59,"volume":"89.00324300"},{"time":1611199260,"open":34613.2,"high":34623.04,"low":34480,"close":34494.24,"volume":"187.85118500"},{"time":1611199320,"open":34494.24,"high":34515.29,"low":34448,"close":34494.06,"volume":"78.52042900"},{"time":1611199380,"open":34494.06,"high":34506.8,"low":34404.86,"close":34439.27,"volume":"56.31416000"},{"time":1611199440,"open":34439.27,"high":34471.71,"low":34392.72,"close":34437.43,"volume":"53.90676100"},{"time":1611199500,"open":34437.43,"high":34480,"low":34423.81,"close":34440.39,"volume":"48.54405600"},{"time":1611199560,"open":34440.39,"high":34480,"low":34423.02,"close":34456.01,"volume":"38.98211000"},{"time":1611199620,"open":34446.19,"high":34466.87,"low":34411.87,"close":34460.71,"volume":"34.36356800"},{"time":1611199680,"open":34460.71,"high":34500,"low":34453.32,"close":34485,"volume":"45.38431600"},{"time":1611199740,"open":34484.99,"high":34504.63,"low":34470.03,"close":34485.91,"volume":"27.04936200"},{"time":1611199800,"open":34488.55,"high":34542.64,"low":34482.82,"close":34538.49,"volume":"30.92724300"},{"time":1611199860,"open":34538.49,"high":34569.21,"low":34450,"close":34460.69,"volume":"76.90128800"},{"time":1611199920,"open":34466.01,"high":34466.01,"low":34274.38,"close":34287.57,"volume":"175.05474800"},{"time":1611199980,"open":34285.76,"high":34309.41,"low":34250,"close":34273.27,"volume":"86.09984300"},{"time":1611200040,"open":34276.72,"high":34313.88,"low":34245.02,"close":34249.74,"volume":"137.17174500"},{"time":1611200100,"open":34245.52,"high":34266.03,"low":34230.76,"close":34243.61,"volume":"33.45589800"},{"time":1611200160,"open":34241.91,"high":34329.5,"low":34241.91,"close":34270.01,"volume":"58.81815000"},{"time":1611200220,"open":34270.01,"high":34332.52,"low":34270,"close":34322.92,"volume":"47.56125600"},{"time":1611200280,"open":34328.86,"high":34347.13,"low":34291.11,"close":34338.92,"volume":"48.16141500"},{"time":1611200340,"open":34338,"high":34350,"low":34280,"close":34342.78,"volume":"32.47891000"},{"time":1611200400,"open":34341.91,"high":34398.31,"low":34318.26,"close":34357.02,"volume":"50.79006800"},{"time":1611200460,"open":34357.01,"high":34365.76,"low":34322.61,"close":34358.3,"volume":"24.32566100"},{"time":1611200520,"open":34358.31,"high":34396.59,"low":34339.69,"close":34339.7,"volume":"53.34940900"},{"time":1611200580,"open":34339.69,"high":34392.99,"low":34335.97,"close":34386.24,"volume":"26.83814700"},{"time":1611200640,"open":34386.24,"high":34445.26,"low":34385.14,"close":34429.84,"volume":"28.22358400"},{"time":1611200700,"open":34429.84,"high":34454.49,"low":34400,"close":34449.55,"volume":"26.95699900"},{"time":1611200760,"open":34449.55,"high":34498,"low":34449.54,"close":34471.45,"volume":"34.73148400"},{"time":1611200820,"open":34471.45,"high":34495.72,"low":34456.99,"close":34466.97,"volume":"26.52487400"},{"time":1611200880,"open":34466.97,"high":34552.52,"low":34466.97,"close":34520.01,"volume":"37.67566600"},{"time":1611200940,"open":34520.01,"high":34560,"low":34491.29,"close":34550,"volume":"57.06237600"},{"time":1611201000,"open":34549.99,"high":34550,"low":34475.5,"close":34491.77,"volume":"36.52957500"},{"time":1611201060,"open":34491.77,"high":34529.01,"low":34479.51,"close":34513.18,"volume":"22.33087100"},{"time":1611201120,"open":34513.18,"high":34547.38,"low":34513.18,"close":34535.44,"volume":"23.75209900"},{"time":1611201180,"open":34535.59,"high":34542.26,"low":34501.68,"close":34509.51,"volume":"29.21313700"},{"time":1611201240,"open":34509.14,"high":34579.13,"low":34507.27,"close":34574.97,"volume":"20.36798900"},{"time":1611201300,"open":34574.98,"high":34598.67,"low":34550.1,"close":34591.04,"volume":"58.25050300"},{"time":1611201360,"open":34591.04,"high":34648.86,"low":34591.04,"close":34632,"volume":"47.68529900"},{"time":1611201420,"open":34632,"high":34639.46,"low":34590.57,"close":34593.06,"volume":"35.95052500"},{"time":1611201480,"open":34593.06,"high":34607.7,"low":34590,"close":34599.01,"volume":"17.74980700"},{"time":1611201540,"open":34599.02,"high":34600,"low":34566.85,"close":34571.09,"volume":"29.38523300"},{"time":1611201600,"open":34572.42,"high":34590.2,"low":34476.45,"close":34518.44,"volume":"89.76203900"},{"time":1611201660,"open":34518.43,"high":34559.31,"low":34506.28,"close":34538.1,"volume":"20.76921900"},{"time":1611201720,"open":34537.06,"high":34550.56,"low":34521.3,"close":34550.55,"volume":"9.19323300"},{"time":1611201780,"open":34550.56,"high":34730,"low":34550.55,"close":34718.24,"volume":"102.79938500"},{"time":1611201840,"open":34719.21,"high":34770.38,"low":34712.09,"close":34769.85,"volume":"80.87693000"},{"time":1611201900,"open":34769.85,"high":34770.38,"low":34713.49,"close":34722.94,"volume":"51.01421900"},{"time":1611201960,"open":34722.95,"high":34830.5,"low":34711.43,"close":34779.1,"volume":"119.96006200"},{"time":1611202020,"open":34776.14,"high":34795.98,"low":34750.65,"close":34764.11,"volume":"54.83254400"},{"time":1611202080,"open":34764.01,"high":34819.56,"low":34733.08,"close":34756.67,"volume":"35.66566600"},{"time":1611202140,"open":34756.68,"high":34756.68,"low":34690.59,"close":34704.62,"volume":"47.92911500"},{"time":1611202200,"open":34704.63,"high":34756.76,"low":34681.04,"close":34688.46,"volume":"35.97085200"},{"time":1611202260,"open":34688.45,"high":34705.33,"low":34652.17,"close":34667.61,"volume":"38.43182000"},{"time":1611202320,"open":34665.2,"high":34696.85,"low":34655.77,"close":34658.47,"volume":"29.00016300"},{"time":1611202380,"open":34658.47,"high":34750,"low":34658.47,"close":34678.56,"volume":"48.04148600"},{"time":1611202440,"open":34678.35,"high":34709.92,"low":34673.67,"close":34708.31,"volume":"19.15856700"},{"time":1611202500,"open":34708.31,"high":34708.31,"low":34669.26,"close":34687.99,"volume":"15.87763700"},{"time":1611202560,"open":34688.27,"high":34763.18,"low":34688.27,"close":34700.92,"volume":"26.39115500"},{"time":1611202620,"open":34700.92,"high":34703.48,"low":34674.85,"close":34682.26,"volume":"12.87122300"},{"time":1611202680,"open":34682.26,"high":34698.89,"low":34670.29,"close":34687.86,"volume":"41.69425900"},{"time":1611202740,"open":34687.86,"high":34691.82,"low":34655.43,"close":34657.32,"volume":"27.10663400"},{"time":1611202800,"open":34657.33,"high":34682.63,"low":34629.72,"close":34634.49,"volume":"40.32938500"},{"time":1611202860,"open":34635.77,"high":34661.89,"low":34605.56,"close":34661.67,"volume":"25.41964500"},{"time":1611202920,"open":34661.66,"high":34700,"low":34645.1,"close":34673.79,"volume":"17.24309100"},{"time":1611202980,"open":34673.79,"high":34745.58,"low":34673.39,"close":34740,"volume":"23.62587900"},{"time":1611203040,"open":34740,"high":34740,"low":34702.78,"close":34719.95,"volume":"18.11456800"},{"time":1611203100,"open":34719.96,"high":34719.96,"low":34657.01,"close":34658.09,"volume":"25.67962300"},{"time":1611203160,"open":34658.09,"high":34710.93,"low":34647.54,"close":34704.99,"volume":"21.05352700"},{"time":1611203220,"open":34704.99,"high":34727.24,"low":34686.81,"close":34699.03,"volume":"25.14473900"},{"time":1611203280,"open":34699.03,"high":34729.99,"low":34688.79,"close":34697.18,"volume":"12.99660300"},{"time":1611203340,"open":34697.18,"high":34731.58,"low":34690.56,"close":34725.11,"volume":"15.29730900"},{"time":1611203400,"open":34725.1,"high":34726.98,"low":34683.26,"close":34704.62,"volume":"18.51114900"},{"time":1611203460,"open":34704.62,"high":34738.14,"low":34704.62,"close":34708.36,"volume":"17.71791500"},{"time":1611203520,"open":34708.36,"high":34800,"low":34708.35,"close":34788.44,"volume":"77.47224500"},{"time":1611203580,"open":34788.45,"high":34873.93,"low":34775.37,"close":34859.57,"volume":"96.20089300"},{"time":1611203640,"open":34859.56,"high":34923.07,"low":34829,"close":34903.65,"volume":"66.90623200"},{"time":1611203700,"open":34905.68,"high":34915.99,"low":34853.41,"close":34869.48,"volume":"37.04796400"},{"time":1611203760,"open":34866.5,"high":34872.01,"low":34810.76,"close":34812.62,"volume":"27.38838100"},{"time":1611203820,"open":34812.62,"high":34826.28,"low":34754.29,"close":34754.29,"volume":"53.15839800"},{"time":1611203880,"open":34754.29,"high":34765.82,"low":34728.41,"close":34730.07,"volume":"20.25013600"},{"time":1611203940,"open":34730.07,"high":34737.83,"low":34698.97,"close":34698.98,"volume":"34.54343800"},{"time":1611204000,"open":34698.75,"high":34723.91,"low":34676.01,"close":34693.45,"volume":"43.28864600"},{"time":1611204060,"open":34693.45,"high":34696.44,"low":34674.92,"close":34682.57,"volume":"38.69056900"},{"time":1611204120,"open":34682.57,"high":34685.24,"low":34677.39,"close":34682.55,"volume":"13.97908200"},{"time":1611204180,"open":34683.07,"high":34684.85,"low":34643.19,"close":34643.19,"volume":"40.76787200"},{"time":1611204240,"open":34643.2,"high":34669.24,"low":34507.65,"close":34565.75,"volume":"72.37906000"},{"time":1611204300,"open":34564.8,"high":34582.32,"low":34501.83,"close":34511.36,"volume":"92.20444000"},{"time":1611204360,"open":34508.17,"high":34528.45,"low":34356,"close":34367.72,"volume":"153.35473200"},{"time":1611204420,"open":34367.41,"high":34455.09,"low":34364.76,"close":34400.33,"volume":"93.38250500"},{"time":1611204480,"open":34400,"high":34490.52,"low":34335.56,"close":34488.48,"volume":"60.11154900"},{"time":1611204540,"open":34488.48,"high":34492.84,"low":34440.56,"close":34458.84,"volume":"34.96251900"},{"time":1611204600,"open":34458.85,"high":34462.28,"low":34365.77,"close":34366.47,"volume":"50.56379200"},{"time":1611204660,"open":34366.46,"high":34387.75,"low":34338.26,"close":34354.58,"volume":"66.14406700"},{"time":1611204720,"open":34354.58,"high":34360.18,"low":34248.35,"close":34248.46,"volume":"98.55377200"},{"time":1611204780,"open":34248.94,"high":34277.53,"low":34231.37,"close":34236.33,"volume":"111.24671100"},{"time":1611204840,"open":34242.75,"high":34277.38,"low":34160.05,"close":34245.83,"volume":"150.13763000"},{"time":1611204900,"open":34245.82,"high":34474.63,"low":34232.19,"close":34370.24,"volume":"233.71133900"},{"time":1611204960,"open":34370.25,"high":34376.89,"low":34250,"close":34253.31,"volume":"63.37395300"},{"time":1611205020,"open":34253.31,"high":34305.97,"low":34210.04,"close":34225.87,"volume":"71.44679700"},{"time":1611205080,"open":34225.88,"high":34263.43,"low":34166.64,"close":34214.94,"volume":"108.55525300"},{"time":1611205140,"open":34214.94,"high":34289.76,"low":34207.49,"close":34246.48,"volume":"77.62894100"},{"time":1611205200,"open":34247.92,"high":34300,"low":34216,"close":34297.74,"volume":"59.20855800"},{"time":1611205260,"open":34297.74,"high":34354.58,"low":34250,"close":34339.68,"volume":"42.85742800"},{"time":1611205320,"open":34339.5,"high":34343.41,"low":34238.76,"close":34250.64,"volume":"46.33289500"},{"time":1611205380,"open":34250.63,"high":34315.8,"low":34249.77,"close":34265.2,"volume":"43.60806000"},{"time":1611205440,"open":34265.2,"high":34266.17,"low":34146.67,"close":34151.02,"volume":"113.26473000"},{"time":1611205500,"open":34153.5,"high":34163.25,"low":34039.93,"close":34081.14,"volume":"161.24051100"},{"time":1611205560,"open":34081.14,"high":34247.44,"low":34065.52,"close":34206.12,"volume":"106.01485000"},{"time":1611205620,"open":34206.12,"high":34206.12,"low":34131.15,"close":34179.55,"volume":"56.94505900"},{"time":1611205680,"open":34179.55,"high":34292.67,"low":34178.95,"close":34210.14,"volume":"63.66841600"},{"time":1611205740,"open":34220.45,"high":34294.83,"low":34211.65,"close":34251.32,"volume":"47.60490200"},{"time":1611205800,"open":34251.37,"high":34311.87,"low":34219.44,"close":34308.13,"volume":"47.89015500"},{"time":1611205860,"open":34308.14,"high":34343.75,"low":34293.06,"close":34322.94,"volume":"50.09439700"},{"time":1611205920,"open":34322.93,"high":34344.65,"low":34311.76,"close":34321.94,"volume":"45.96330200"},{"time":1611205980,"open":34321.94,"high":34364.33,"low":34313.76,"close":34358.3,"volume":"22.87998400"},{"time":1611206040,"open":34358.31,"high":34366.53,"low":34296.88,"close":34324.79,"volume":"47.31805300"},{"time":1611206100,"open":34324.78,"high":34339.99,"low":34228.59,"close":34242.71,"volume":"76.78198900"},{"time":1611206160,"open":34244.51,"high":34275,"low":34191.33,"close":34209.99,"volume":"71.30554100"},{"time":1611206220,"open":34209.99,"high":34263.36,"low":34174.21,"close":34185.43,"volume":"68.96451100"},{"time":1611206280,"open":34185.43,"high":34228.34,"low":34166.64,"close":34171.82,"volume":"96.56895200"},{"time":1611206340,"open":34173.28,"high":34177.29,"low":34078.87,"close":34085.97,"volume":"78.42868700"},{"time":1611206400,"open":34085.98,"high":34117.46,"low":34020,"close":34023.17,"volume":"91.13486600"},{"time":1611206460,"open":34023.17,"high":34098.76,"low":33971.41,"close":34088.34,"volume":"258.94490600"},{"time":1611206520,"open":34088.34,"high":34097.38,"low":34082.74,"close":34082.74,"volume":"6.96850500"}]