[{"time":1611193080,"open":1355.6,"high":1357.34,"low":1355.38,"close":1355.98,"volume":"802.70413000"},{"time":1611193140,"open":1355.98,"high":1356.73,"low":1349.61,"close":1350.78,"volume":"1489.69863000"},{"time":1611193200,"open":1350.78,"high":1354.06,"low":1349.91,"close":1350.26,"volume":"835.26989000"},{"time":1611193260,"open":1350.26,"high":1350.26,"low":1347.77,"close":1349.02,"volume":"1046.93889000"},{"time":1611193320,"open":1349.19,"high":1349.98,"low":1346.47,"close":1346.72,"volume":"680.89914000"},{"time":1611193380,"open":1346.72,"high":1346.87,"low":1343.48,"close":1344.48,"volume":"2285.39165000"},{"time":1611193440,"open":1344.48,"high":1345.8,"low":1342.73,"close":1343.05,"volume":"761.07971000"},{"time":1611193500,"open":1343.07,"high":1345.81,"low":1342.47,"close":1344.1,"volume":"895.32596000"},{"time":1611193560,"open":1344.14,"high":1344.52,"low":1338.8,"close":1339.25,"volume":"2071.99427000"},{"time":1611193620,"open":1339.42,"high":1342,"low":1335.07,"close":1335.43,"volume":"3834.02425000"},{"time":1611193680,"open":1335.43,"high":1338.6,"low":1334.67,"close":1338.32,"volume":"1643.89609000"},{"time":1611193740,"open":1338.39,"high":1340,"low":1337.23,"close":1338.98,"volume":"1251.98291000"},{"time":1611193800,"open":1338.91,"high":1339.02,"low":1335.06,"close":1338.81,"volume":"1005.96554000"},{"time":1611193860,"open":1338.88,"high":1339.8,"low":1335,"close":1336.8,"volume":"1054.56934000"},{"time":1611193920,"open":1336.79,"high":1336.91,"low":1328.62,"close":1332.68,"volume":"4527.15019000"},{"time":1611193980,"open":1332.54,"high":1333.74,"low":1328.96,"close":1331.73,"volume":"4651.57764000"},{"time":1611194040,"open":1331.26,"high":1334.72,"low":1330.07,"close":1333.38,"volume":"1410.56020000"},{"time":1611194100,"open":1333.04,"high":1334.56,"low":1332,"close":1333.57,"volume":"560.62180000"},{"time":1611194160,"open":1333.63,"high":1335.38,"low":1331.88,"close":1332.12,"volume":"1165.86763000"},{"time":1611194220,"open":1332,"high":1332.5,"low":1330.43,"close":1331.41,"volume":"592.44854000"},{"time":1611194280,"open":1331.4,"high":1335.8,"low":1329.43,"close":1335.59,"volume":"698.96981000"},{"time":1611194340,"open":1335.69,"high":1341.03,"low":1334.82,"close":1336.8,"volume":"2187.86796000"},{"time":1611194400,"open":1336.98,"high":1342.85,"low":1336.98,"close":1342.2,"volume":"1784.58599000"},{"time":1611194460,"open":1342.2,"high":1342.21,"low":1338,"close":1340.17,"volume":"3009.31072000"},{"time":1611194520,"open":1340.06,"high":1341.33,"low":1333.79,"close":1334.05,"volume":"927.45924000"},{"time":1611194580,"open":1334.39,"high":1335.99,"low":1333.65,"close":1334.45,"volume":"852.28125000"},{"time":1611194640,"open":1334.44,"high":1335.21,"low":1329.12,"close":1330.17,"volume":"1731.76373000"},{"time":1611194700,"open":1330.17,"high":1330.8,"low":1325.4,"close":1328.46,"volume":"2035.05271000"},{"time":1611194760,"open":1328.31,"high":1330.3,"low":1326.11,"close":1326.85,"volume":"1151.14169000"},{"time":1611194820,"open":1326.85,"high":1327.9,"low":1324.01,"close":1326.33,"volume":"2428.66011000"},{"time":1611194880,"open":1326.54,"high":1331.48,"low":1325.09,"close":1330.84,"volume":"2753.77993000"},{"time":1611194940,"open":1330.76,"high":1331.37,"low":1328.25,"close":1330,"volume":"1735.32480000"},{"time":1611195000,"open":1330,"high":1332.3,"low":1328.5,"close":1332.15,"volume":"838.12497000"},{"time":1611195060,"open":1332.05,"high":1332.06,"low":1329.64,"close":1331.17,"volume":"907.44235000"},{"time":1611195120,"open":1331.3,"high":1331.84,"low":1328.5,"close":1330,"volume":"802.07114000"},{"time":1611195180,"open":1330,"high":1330,"low":1326.97,"close":1329.99,"volume":"1542.66831000"},{"time":1611195240,"open":1329.98,"high":1336.53,"low":1329.68,"close":1334.87,"volume":"2431.89493000"},{"time":1611195300,"open":1334.87,"high":1337.97,"low":1334.3,"close":1334.76,"volume":"964.60335000"},{"time":1611195360,"open":1334.61,"high":1334.75,"low":1328.56,"close":1328.56,"volume":"785.88521000"},{"time":1611195420,"open":1328.56,"high":1328.93,"low":1323.88,"close":1324.74,"volume":"1899.37184000"},{"time":1611195480,"open":1324.58,"high":1325.18,"low":1321.73,"close":1324.1,"volume":"1123.83060000"},{"time":1611195540,"open":1324.07,"high":1327.87,"low":1323.86,"close":1326.69,"volume":"836.31606000"},{"time":1611195600,"open":1326.77,"high":1329.36,"low":1325.82,"close":1326.68,"volume":"794.60268000"},{"time":1611195660,"open":1326.67,"high":1326.68,"low":1322.2,"close":1323.14,"volume":"1553.47308000"},{"time":1611195720,"open":1323.14,"high":1327.55,"low":1322.69,"close":1326.12,"volume":"955.61787000"},{"time":1611195780,"open":1326.12,"high":1328.71,"low":1324.61,"close":1328.7,"volume":"526.04873000"},{"time":1611195840,"open":1328.54,"high":1329.14,"low":1325.55,"close":1328.55,"volume":"504.36524000"},{"time":1611195900,"open":1328.38,"high":1328.79,"low":1326.01,"close":1327.86,"volume":"497.82078000"},{"time":1611195960,"open":1327.92,"high":1328.2,"low":1326.65,"close":1327.59,"volume":"320.55951000"},{"time":1611196020,"open":1327.7,"high":1328.08,"low":1323.41,"close":1327.69,"volume":"679.48623000"},{"time":1611196080,"open":1327.47,"high":1328.43,"low":1325.56,"close":1328.23,"volume":"459.42377000"},{"time":1611196140,"open":1328.23,"high":1331.78,"low":1328.23,"close":1330.45,"volume":"886.01595000"},{"time":1611196200,"open":1330.25,"high":1333.72,"low":1330.05,"close":1332.79,"volume":"401.22133000"},{"time":1611196260,"open":1332.78,"high":1332.79,"low":1326.31,"close":1326.31,"volume":"587.99498000"},{"time":1611196320,"open":1326.24,"high":1326.65,"low":1322.59,"close":1322.89,"volume":"633.28280000"},{"time":1611196380,"open":1322.87,"high":1323.95,"low":1318.67,"close":1320.61,"volume":"2668.16047000"},{"time":1611196440,"open":1320.5,"high":1322.14,"low":1317.07,"close":1317.56,"volume":"1657.30779000"},{"time":1611196500,"open":1317.58,"high":1318.81,"low":1317.02,"close":1317.77,"volume":"969.71851000"},{"time":1611196560,"open":1317.89,"high":1319,"low":1313.17,"close":1315.65,"volume":"4915.39571000"},{"time":1611196620,"open":1315.66,"high":1319.84,"low":1315.56,"close":1318.78,"volume":"1461.45672000"},{"time":1611196680,"open":1318.81,"high":1323.54,"low":1318.54,"close":1321.49,"volume":"1309.91437000"},{"time":1611196740,"open":1321.49,"high":1324.53,"low":1321,"close":1323.85,"volume":"905.41960000"},{"time":1611196800,"open":1323.98,"high":1325.6,"low":1323.97,"close":1325.48,"volume":"644.73907000"},{"time":1611196860,"open":1325.48,"high":1326.53,"low":1320.31,"close":1320.31,"volume":"686.02575000"},{"time":1611196920,"open":1320.31,"high":1323.99,"low":1319.19,"close":1323.67,"volume":"1928.49901000"},{"time":1611196980,"open":1323.67,"high":1326.8,"low":1323.32,"close":1325.8,"volume":"1004.93433000"},{"time":1611197040,"open":1325.8,"high":1327.41,"low":1324.17,"close":1324.86,"volume":"616.46900000"},{"time":1611197100,"open":1324.8,"high":1326.25,"low":1320.8,"close":1321.37,"volume":"1044.86251000"},{"time":1611197160,"open":1321,"high":1323.6,"low":1318.5,"close":1322,"volume":"1127.92678000"},{"time":1611197220,"open":1322,"high":1326.99,"low":1322,"close":1326.99,"volume":"1425.29736000"},{"time":1611197280,"open":1326.99,"high":1330,"low":1326.34,"close":1329.79,"volume":"1095.71095000"},{"time":1611197340,"open":1330,"high":1330,"low":1328.13,"close":1328.32,"volume":"1340.36636000"},{"time":1611197400,"open":1328.85,"high":1335.58,"low":1328.52,"close":1335.25,"volume":"1480.61191000"},{"time":1611197460,"open":1335.26,"high":1335.36,"low":1331.4,"close":1332.38,"volume":"1402.98111000"},{"time":1611197520,"open":1332.39,"high":1332.75,"low":1330.05,"close":1330.05,"volume":"442.57267000"},{"time":1611197580,"open":1330,"high":1333.55,"low":1329,"close":1330.36,"volume":"787.83366000"},{"time":1611197640,"open":1330.35,"high":1330.42,"low":1328,"close":1328.12,"volume":"781.60894000"},{"time":1611197700,"open":1328.12,"high":1333,"low":1328.01,"close":1331.8,"volume":"2837.55836000"},{"time":1611197760,"open":1331.79,"high":1334,"low":1331.79,"close":1332.5,"volume":"786.61433000"},{"time":1611197820,"open":1332.51,"high":1334,"low":1332.51,"close":1333.27,"volume":"862.34317000"},{"time":1611197880,"open":1333.5,"high":1334.51,"low":1328.88,"close":1328.88,"volume":"961.22306000"},{"time":1611197940,"open":1328.88,"high":1331.72,"low":1328.68,"close":1329,"volume":"877.91447000"},{"time":1611198000,"open":1328.95,"high":1336,"low":1328.63,"close":1335.21,"volume":"1306.52444000"},{"time":1611198060,"open":1335.07,"high":1338.44,"low":1335.05,"close":1337.19,"volume":"1259.20206000"},{"time":1611198120,"open":1337.43,"high":1338.37,"low":1335.47,"close":1335.88,"volume":"871.29194000"},{"time":1611198180,"open":1335.88,"high":1335.89,"low":1332.25,"close":1335.31,"volume":"911.49465000"},{"time":1611198240,"open":1335.44,"high":1336.16,"low":1334,"close":1334.47,"volume":"794.96863000"},{"time":1611198300,"open":1334.38,"high":1338.93,"low":1334.09,"close":1334.79,"volume":"847.40150000"},{"time":1611198360,"open":1334.79,"high":1337.72,"low":1334.5,"close":1337.72,"volume":"1926.06107000"},{"time":1611198420,"open":1337.79,"high":1338.5,"low":1334.6,"close":1335.82,"volume":"866.28881000"},{"time":1611198480,"open":1335.82,"high":1336.72,"low":1333.69,"close":1333.96,"volume":"1168.68082000"},{"time":1611198540,"open":1333.95,"high":1337.73,"low":1332.43,"close":1332.89,"volume":"628.68350000"},{"time":1611198600,"open":1333.06,"high":1336.48,"low":1333.05,"close":1334.19,"volume":"700.70614000"},{"time":1611198660,"open":1334.19,"high":1334.74,"low":1332.15,"close":1332.51,"volume":"570.03090000"},{"time":1611198720,"open":1332.51,"high":1336.58,"low":1330.68,"close":1330.85,"volume":"835.36792000"},{"time":1611198780,"open":1330.85,"high":1331.26,"low":1328.81,"close":1329.03,"volume":"641.80207000"},{"time":1611198840,"open":1329.24,"high":1333.8,"low":1328.49,"close":1329.42,"volume":"850.73907000"},{"time":1611198900,"open":1329.37,"high":1329.41,"low":1325.5,"close":1326.13,"volume":"1030.32639000"},{"time":1611198960,"open":1325.95,"high":1326.2,"low":1323.25,"close":1324.1,"volume":"1101.46702000"},{"time":1611199020,"open":1324.29,"high":1326.68,"low":1323.78,"close":1325.3,"volume":"869.17804000"},{"time":1611199080,"open":1325.33,"high":1326.81,"low":1324.61,"close":1324.61,"volume":"466.16799000"},{"time":1611199140,"open":1324.66,"high":1326.8,"low":1324.63,"close":1325.89,"volume":"376.07592000"},{"time":1611199200,"open":1325.88,"high":1331.02,"low":1323.01,"close":1323.49,"volume":"1509.94853000"},{"time":1611199260,"open":1323.6,"high":1324.8,"low":1318.35,"close":1318.58,"volume":"1851.29144000"},{"time":1611199320,"open":1318.52,"high":1320.4,"low":1316.26,"close":1319,"volume":"1227.96511000"},{"time":1611199380,"open":1319.01,"high":1319.78,"low":1316,"close":1317.05,"volume":"817.89661000"},{"time":1611199440,"open":1317.05,"high":1318.04,"low":1315,"close":1317.5,"volume":"764.30343000"},{"time":1611199500,"open":1317.35,"high":1319.36,"low":1317.22,"close":1318.55,"volume":"656.11814000"},{"time":1611199560,"open":1318.49,"high":1321.83,"low":1318.25,"close":1319.83,"volume":"1122.62039000"},{"time":1611199620,"open":1320.03,"high":1321.43,"low":1317.91,"close":1321.14,"volume":"422.66307000"},{"time":1611199680,"open":1321.18,"high":1322,"low":1320,"close":1320.66,"volume":"690.31664000"},{"time":1611199740,"open":1320.73,"high":1321.72,"low":1319.02,"close":1321.35,"volume":"750.08643000"},{"time":1611199800,"open":1321.44,"high":1324.58,"low":1320.46,"close":1324.53,"volume":"629.60084000"},{"time":1611199860,"open":1324.53,"high":1325.58,"low":1320.18,"close":1320.43,"volume":"1294.94555000"},{"time":1611199920,"open":1320.42,"high":1320.42,"low":1310,"close":1311.24,"volume":"2610.51852000"},{"time":1611199980,"open":1311.22,"high":1313.1,"low":1308.67,"close":1311.63,"volume":"2827.60002000"},{"time":1611200040,"open":1311.48,"high":1314.3,"low":1308.59,"close":1309.8,"volume":"1715.97533000"},{"time":1611200100,"open":1309.87,"high":1312.51,"low":1308.3,"close":1309.18,"volume":"1130.95874000"},{"time":1611200160,"open":1309.2,"high":1314.36,"low":1309.19,"close":1310.95,"volume":"2176.82276000"},{"time":1611200220,"open":1310.95,"high":1315,"low":1310.95,"close":1313.98,"volume":"1384.85345000"},{"time":1611200280,"open":1313.99,"high":1314.36,"low":1312,"close":1312.79,"volume":"739.46061000"},{"time":1611200340,"open":1312.79,"high":1315,"low":1310.8,"close":1314.31,"volume":"1104.98561000"},{"time":1611200400,"open":1314.49,"high":1317.71,"low":1313.39,"close":1316.07,"volume":"1591.56148000"},{"time":1611200460,"open":1316.03,"high":1316.72,"low":1314,"close":1316.39,"volume":"563.26503000"},{"time":1611200520,"open":1316.59,"high":1319.49,"low":1316.01,"close":1317.06,"volume":"1034.86642000"},{"time":1611200580,"open":1316.9,"high":1319.19,"low":1316.68,"close":1318.94,"volume":"528.32354000"},{"time":1611200640,"open":1318.83,"high":1322,"low":1318.53,"close":1321.18,"volume":"672.41784000"},{"time":1611200700,"open":1321.43,"high":1322.99,"low":1319.42,"close":1322.61,"volume":"539.30785000"},{"time":1611200760,"open":1322.61,"high":1325.77,"low":1322.61,"close":1323.67,"volume":"1533.48504000"},{"time":1611200820,"open":1323.67,"high":1325.6,"low":1323.2,"close":1324.07,"volume":"598.46564000"},{"time":1611200880,"open":1324.06,"high":1328.33,"low":1324.06,"close":1326.97,"volume":"636.97623000"},{"time":1611200940,"open":1326.95,"high":1327.68,"low":1324.82,"close":1327.39,"volume":"872.81873000"},{"time":1611201000,"open":1327.4,"high":1327.6,"low":1324.35,"close":1324.74,"volume":"437.88536000"},{"time":1611201060,"open":1324.74,"high":1327.67,"low":1324.46,"close":1326.26,"volume":"691.77886000"},{"time":1611201120,"open":1326.71,"high":1328.27,"low":1325.78,"close":1326.46,"volume":"404.66980000"},{"time":1611201180,"open":1326.32,"high":1326.59,"low":1324.44,"close":1325.2,"volume":"468.90446000"},{"time":1611201240,"open":1325.01,"high":1327.45,"low":1324.98,"close":1327.21,"volume":"375.39970000"},{"time":1611201300,"open":1327.2,"high":1330,"low":1326.89,"close":1329.7,"volume":"1128.40138000"},{"time":1611201360,"open":1329.71,"high":1330,"low":1328.2,"close":1328.66,"volume":"627.47399000"},{"time":1611201420,"open":1328.69,"high":1329.84,"low":1327.83,"close":1328.8,"volume":"344.99117000"},{"time":1611201480,"open":1328.6,"high":1329.62,"low":1328.56,"close":1328.66,"volume":"339.70918000"},{"time":1611201540,"open":1328.56,"high":1329.2,"low":1326,"close":1326.5,"volume":"600.92612000"},{"time":1611201600,"open":1326.01,"high":1326.49,"low":1322.21,"close":1323.06,"volume":"1019.52696000"},{"time":1611201660,"open":1323.05,"high":1325.5,"low":1322.89,"close":1324.2,"volume":"461.17412000"},{"time":1611201720,"open":1324,"high":1325.72,"low":1323.84,"close":1325.38,"volume":"215.38986000"},{"time":1611201780,"open":1325.39,"high":1332.32,"low":1325.39,"close":1332.24,"volume":"1518.03093000"},{"time":1611201840,"open":1332.25,"high":1334.83,"low":1332.01,"close":1334.76,"volume":"759.13602000"},{"time":1611201900,"open":1334.76,"high":1334.77,"low":1330.41,"close":1331.59,"volume":"794.56371000"},{"time":1611201960,"open":1331.64,"high":1335,"low":1330.41,"close":1332.56,"volume":"1009.52597000"},{"time":1611202020,"open":1332.55,"high":1334.34,"low":1332.18,"close":1333.46,"volume":"443.41813000"},{"time":1611202080,"open":1333.49,"high":1335,"low":1331.31,"close":1332.79,"volume":"566.79295000"},{"time":1611202140,"open":1332.66,"high":1332.66,"low":1329,"close":1329.38,"volume":"1018.27624000"},{"time":1611202200,"open":1329.38,"high":1332.89,"low":1329.11,"close":1329.53,"volume":"648.56854000"},{"time":1611202260,"open":1329.53,"high":1329.54,"low":1327,"close":1327.63,"volume":"591.61887000"},{"time":1611202320,"open":1327.8,"high":1330.32,"low":1327.8,"close":1328.45,"volume":"629.13794000"},{"time":1611202380,"open":1328.66,"high":1333.58,"low":1328.66,"close":1330.07,"volume":"1077.56236000"},{"time":1611202440,"open":1330.28,"high":1331.6,"low":1330.14,"close":1331.29,"volume":"277.09915000"},{"time":1611202500,"open":1331.29,"high":1331.39,"low":1328.8,"close":1330.38,"volume":"423.21705000"},{"time":1611202560,"open":1330.49,"high":1333.71,"low":1330.49,"close":1331.17,"volume":"187.18215000"},{"time":1611202620,"open":1331.28,"high":1331.64,"low":1329.75,"close":1330.6,"volume":"279.76591000"},{"time":1611202680,"open":1330.54,"high":1332,"low":1330.54,"close":1330.94,"volume":"285.72335000"},{"time":1611202740,"open":1330.82,"high":1330.82,"low":1328.63,"close":1328.63,"volume":"281.37081000"},{"time":1611202800,"open":1328.79,"high":1330.27,"low":1328.09,"close":1328.15,"volume":"536.68811000"},{"time":1611202860,"open":1328.21,"high":1329.04,"low":1327.49,"close":1327.95,"volume":"423.84881000"},{"time":1611202920,"open":1327.82,"high":1329.96,"low":1327.54,"close":1328.06,"volume":"396.56765000"},{"time":1611202980,"open":1328.07,"high":1329.4,"low":1327.5,"close":1329.03,"volume":"343.39762000"},{"time":1611203040,"open":1329.11,"high":1329.11,"low":1327.51,"close":1328.47,"volume":"296.73737000"},{"time":1611203100,"open":1328.59,"high":1328.65,"low":1327.02,"close":1327.25,"volume":"291.99553000"},{"time":1611203160,"open":1327.23,"high":1329,"low":1327.22,"close":1329,"volume":"458.31457000"},{"time":1611203220,"open":1328.82,"high":1329.82,"low":1327.95,"close":1328.49,"volume":"388.49722000"},{"time":1611203280,"open":1328.49,"high":1331.41,"low":1328.28,"close":1329.41,"volume":"441.13205000"},{"time":1611203340,"open":1329.41,"high":1330.31,"low":1328.76,"close":1330.02,"volume":"350.67834000"},{"time":1611203400,"open":1330.07,"high":1330.24,"low":1327.3,"close":1328.65,"volume":"924.98488000"},{"time":1611203460,"open":1328.65,"high":1329.19,"low":1327.46,"close":1327.75,"volume":"388.65785000"},{"time":1611203520,"open":1327.72,"high":1330.35,"low":1327.72,"close":1330.35,"volume":"326.05538000"},{"time":1611203580,"open":1330.35,"high":1333.71,"low":1329.87,"close":1333.22,"volume":"531.42341000"},{"time":1611203640,"open":1333.38,"high":1336,"low":1333,"close":1335.51,"volume":"1023.95931000"},{"time":1611203700,"open":1335.51,"high":1336.22,"low":1331.85,"close":1332.45,"volume":"875.82487000"},{"time":1611203760,"open":1332.46,"high":1332.99,"low":1328.82,"close":1329.53,"volume":"882.39085000"},{"time":1611203820,"open":1329.53,"high":1330.78,"low":1327.55,"close":1327.78,"volume":"408.13383000"},{"time":1611203880,"open":1327.66,"high":1328.14,"low":1323.38,"close":1323.82,"volume":"884.82141000"},{"time":1611203940,"open":1323.83,"high":1324.9,"low":1320,"close":1320.72,"volume":"1501.73059000"},{"time":1611204000,"open":1320.72,"high":1321.87,"low":1317.3,"close":1319.03,"volume":"1318.93964000"},{"time":1611204060,"open":1318.98,"high":1319.4,"low":1314,"close":1315.79,"volume":"1642.13821000"},{"time":1611204120,"open":1315.89,"high":1316.2,"low":1314.27,"close":1315.38,"volume":"594.42749000"},{"time":1611204180,"open":1315.39,"high":1315.39,"low":1311,"close":1311.07,"volume":"1003.85864000"},{"time":1611204240,"open":1311.03,"high":1312.1,"low":1300.62,"close":1303.64,"volume":"6590.51477000"},{"time":1611204300,"open":1303.42,"high":1307.33,"low":1301.7,"close":1304.63,"volume":"2762.01442000"},{"time":1611204360,"open":1304.7,"high":1306.53,"low":1292,"close":1294.78,"volume":"8662.36945000"},{"time":1611204420,"open":1294.14,"high":1300,"low":1293.25,"close":1297.32,"volume":"3707.46894000"},{"time":1611204480,"open":1297.6,"high":1302.5,"low":1293.52,"close":1302.5,"volume":"2168.64791000"},{"time":1611204540,"open":1302.4,"high":1302.58,"low":1298.64,"close":1299.67,"volume":"1273.42467000"},{"time":1611204600,"open":1299.67,"high":1299.72,"low":1294.23,"close":1294.23,"volume":"1361.97101000"},{"time":1611204660,"open":1294.23,"high":1296.85,"low":1292,"close":1292.87,"volume":"1788.66333000"},{"time":1611204720,"open":1292.87,"high":1293.94,"low":1285.07,"close":1285.58,"volume":"4701.37061000"},{"time":1611204780,"open":1285.45,"high":1292.99,"low":1285,"close":1291.17,"volume":"7014.93532000"},{"time":1611204840,"open":1291.17,"high":1291.6,"low":1286,"close":1288.01,"volume":"2251.59690000"},{"time":1611204900,"open":1288.2,"high":1296,"low":1286.21,"close":1293.77,"volume":"4647.30818000"},{"time":1611204960,"open":1293.77,"high":1296,"low":1288.13,"close":1288.15,"volume":"1793.77768000"},{"time":1611205020,"open":1288.45,"high":1289.61,"low":1287.05,"close":1289.61,"volume":"330.97999000"}]