[{"time":1611190500,"open":21.5944,"high":21.6135,"low":21.5901,"close":21.6099,"volume":"777.37000000"},{"time":1611190560,"open":21.6072,"high":21.6686,"low":21.5971,"close":21.664,"volume":"7419.17000000"},{"time":1611190620,"open":21.6641,"high":21.7084,"low":21.664,"close":21.699,"volume":"7813.96000000"},{"time":1611190680,"open":21.6903,"high":21.7842,"low":21.6903,"close":21.7825,"volume":"7571.73000000"},{"time":1611190740,"open":21.7825,"high":21.8029,"low":21.7356,"close":21.7507,"volume":"3243.64000000"},{"time":1611190800,"open":21.7507,"high":21.7849,"low":21.7454,"close":21.7839,"volume":"5145.05000000"},{"time":1611190860,"open":21.7849,"high":21.8194,"low":21.7694,"close":21.8156,"volume":"9591.08000000"},{"time":1611190920,"open":21.8156,"high":21.8212,"low":21.7689,"close":21.7768,"volume":"11606.72000000"},{"time":1611190980,"open":21.777,"high":21.7916,"low":21.7124,"close":21.7269,"volume":"15091.71000000"},{"time":1611191040,"open":21.7313,"high":21.7424,"low":21.6471,"close":21.6746,"volume":"5485.04000000"},{"time":1611191100,"open":21.6632,"high":21.6754,"low":21.5634,"close":21.5758,"volume":"5815.35000000"},{"time":1611191160,"open":21.5736,"high":21.5857,"low":21.4783,"close":21.4973,"volume":"10637.50000000"},{"time":1611191220,"open":21.4992,"high":21.5305,"low":21.431,"close":21.4369,"volume":"20563.54000000"},{"time":1611191280,"open":21.4304,"high":21.4796,"low":21.4303,"close":21.4309,"volume":"6059.30000000"},{"time":1611191340,"open":21.4309,"high":21.491,"low":21.4203,"close":21.4781,"volume":"5869.44000000"},{"time":1611191400,"open":21.4744,"high":21.5398,"low":21.4687,"close":21.5292,"volume":"4919.36000000"},{"time":1611191460,"open":21.5419,"high":21.6015,"low":21.5419,"close":21.5593,"volume":"6127.27000000"},{"time":1611191520,"open":21.5623,"high":21.5667,"low":21.5242,"close":21.5494,"volume":"5370.20000000"},{"time":1611191580,"open":21.5542,"high":21.5832,"low":21.4891,"close":21.5031,"volume":"4016.44000000"},{"time":1611191640,"open":21.5152,"high":21.5646,"low":21.5101,"close":21.5446,"volume":"10023.18000000"},{"time":1611191700,"open":21.5373,"high":21.5488,"low":21.4358,"close":21.4555,"volume":"5148.69000000"},{"time":1611191760,"open":21.4447,"high":21.51,"low":21.4447,"close":21.4864,"volume":"4966.05000000"},{"time":1611191820,"open":21.4911,"high":21.5303,"low":21.4894,"close":21.5298,"volume":"1621.33000000"},{"time":1611191880,"open":21.5128,"high":21.526,"low":21.4779,"close":21.5227,"volume":"2376.80000000"},{"time":1611191940,"open":21.5228,"high":21.5355,"low":21.4885,"close":21.5355,"volume":"3565.04000000"},{"time":1611192000,"open":21.5374,"high":21.5374,"low":21.4961,"close":21.5112,"volume":"958.02000000"},{"time":1611192060,"open":21.5137,"high":21.5459,"low":21.5137,"close":21.5353,"volume":"1066.15000000"},{"time":1611192120,"open":21.5363,"high":21.5538,"low":21.5176,"close":21.5512,"volume":"1135.23000000"},{"time":1611192180,"open":21.5523,"high":21.58,"low":21.5458,"close":21.558,"volume":"7411.79000000"},{"time":1611192240,"open":21.5673,"high":21.5954,"low":21.5638,"close":21.5951,"volume":"2191.64000000"},{"time":1611192300,"open":21.5949,"high":21.5951,"low":21.5253,"close":21.5461,"volume":"2634.99000000"},{"time":1611192360,"open":21.5461,"high":21.5824,"low":21.5286,"close":21.5794,"volume":"3642.31000000"},{"time":1611192420,"open":21.5774,"high":21.5774,"low":21.5256,"close":21.5366,"volume":"2514.79000000"},{"time":1611192480,"open":21.5367,"high":21.5724,"low":21.5211,"close":21.5658,"volume":"3237.36000000"},{"time":1611192540,"open":21.561,"high":21.5872,"low":21.561,"close":21.5872,"volume":"893.43000000"},{"time":1611192600,"open":21.5867,"high":21.6169,"low":21.5867,"close":21.613,"volume":"2958.20000000"},{"time":1611192660,"open":21.6134,"high":21.7351,"low":21.605,"close":21.723,"volume":"16852.04000000"},{"time":1611192720,"open":21.714,"high":21.7352,"low":21.6844,"close":21.6967,"volume":"3686.62000000"},{"time":1611192780,"open":21.691,"high":21.7025,"low":21.6614,"close":21.6811,"volume":"7898.49000000"},{"time":1611192840,"open":21.6846,"high":21.6846,"low":21.4938,"close":21.501,"volume":"23110.48000000"},{"time":1611192900,"open":21.5108,"high":21.5272,"low":21.4214,"close":21.4277,"volume":"11624.06000000"},{"time":1611192960,"open":21.4285,"high":21.5474,"low":21.4229,"close":21.5438,"volume":"9475.39000000"},{"time":1611193020,"open":21.5398,"high":21.6456,"low":21.5322,"close":21.6284,"volume":"5047.03000000"},{"time":1611193080,"open":21.6317,"high":21.7095,"low":21.6289,"close":21.6892,"volume":"3678.99000000"},{"time":1611193140,"open":21.6921,"high":21.7049,"low":21.548,"close":21.5616,"volume":"7602.43000000"},{"time":1611193200,"open":21.5736,"high":21.6146,"low":21.5736,"close":21.581,"volume":"3218.31000000"},{"time":1611193260,"open":21.579,"high":21.5851,"low":21.4765,"close":21.4914,"volume":"8692.21000000"},{"time":1611193320,"open":21.5092,"high":21.5218,"low":21.443,"close":21.443,"volume":"3048.57000000"},{"time":1611193380,"open":21.4413,"high":21.4564,"low":21.3571,"close":21.3704,"volume":"6278.95000000"},{"time":1611193440,"open":21.3695,"high":21.4218,"low":21.3694,"close":21.389,"volume":"5417.24000000"},{"time":1611193500,"open":21.3735,"high":21.4044,"low":21.3715,"close":21.4016,"volume":"2176.49000000"},{"time":1611193560,"open":21.3996,"high":21.3996,"low":21.3522,"close":21.3529,"volume":"5032.59000000"},{"time":1611193620,"open":21.3555,"high":21.3555,"low":21.2762,"close":21.2922,"volume":"25509.36000000"},{"time":1611193680,"open":21.2794,"high":21.398,"low":21.2794,"close":21.398,"volume":"10784.44000000"},{"time":1611193740,"open":21.3906,"high":21.4596,"low":21.3746,"close":21.4324,"volume":"8673.95000000"},{"time":1611193800,"open":21.4233,"high":21.4496,"low":21.3856,"close":21.4071,"volume":"5404.16000000"},{"time":1611193860,"open":21.4124,"high":21.4359,"low":21.3682,"close":21.4009,"volume":"10241.90000000"},{"time":1611193920,"open":21.3925,"high":21.3959,"low":21.2875,"close":21.3087,"volume":"12811.86000000"},{"time":1611193980,"open":21.3024,"high":21.3201,"low":21.2689,"close":21.3068,"volume":"7924.69000000"},{"time":1611194040,"open":21.3066,"high":21.389,"low":21.293,"close":21.3599,"volume":"8589.13000000"},{"time":1611194100,"open":21.3699,"high":21.3869,"low":21.3625,"close":21.3869,"volume":"2462.99000000"},{"time":1611194160,"open":21.3811,"high":21.4183,"low":21.3541,"close":21.3541,"volume":"5221.82000000"},{"time":1611194220,"open":21.3602,"high":21.3602,"low":21.2652,"close":21.3142,"volume":"16972.75000000"},{"time":1611194280,"open":21.3051,"high":21.3546,"low":21.2784,"close":21.3489,"volume":"4588.33000000"},{"time":1611194340,"open":21.356,"high":21.4096,"low":21.3443,"close":21.3883,"volume":"6049.65000000"},{"time":1611194400,"open":21.3954,"high":21.4592,"low":21.3938,"close":21.4547,"volume":"4573.01000000"},{"time":1611194460,"open":21.4547,"high":21.4547,"low":21.3967,"close":21.4321,"volume":"3346.53000000"},{"time":1611194520,"open":21.4321,"high":21.4539,"low":21.3432,"close":21.3432,"volume":"5576.75000000"},{"time":1611194580,"open":21.348,"high":21.3787,"low":21.3464,"close":21.3737,"volume":"2579.84000000"},{"time":1611194640,"open":21.3737,"high":21.4135,"low":21.2924,"close":21.3084,"volume":"14118.45000000"},{"time":1611194700,"open":21.3069,"high":21.3245,"low":21.2643,"close":21.2796,"volume":"2123.63000000"},{"time":1611194760,"open":21.2796,"high":21.3212,"low":21.2757,"close":21.2948,"volume":"3634.54000000"},{"time":1611194820,"open":21.2978,"high":21.3088,"low":21.274,"close":21.2875,"volume":"3390.12000000"},{"time":1611194880,"open":21.2875,"high":21.345,"low":21.2796,"close":21.345,"volume":"3477.16000000"},{"time":1611194940,"open":21.3392,"high":21.362,"low":21.3162,"close":21.3192,"volume":"5597.14000000"},{"time":1611195000,"open":21.3201,"high":21.3557,"low":21.3192,"close":21.3455,"volume":"1387.17000000"},{"time":1611195060,"open":21.344,"high":21.3557,"low":21.3136,"close":21.3384,"volume":"3570.46000000"},{"time":1611195120,"open":21.3412,"high":21.3415,"low":21.2981,"close":21.3225,"volume":"1874.37000000"},{"time":1611195180,"open":21.3316,"high":21.3595,"low":21.2909,"close":21.3538,"volume":"7245.07000000"},{"time":1611195240,"open":21.3536,"high":21.457,"low":21.3431,"close":21.4243,"volume":"6567.58000000"},{"time":1611195300,"open":21.4295,"high":21.4508,"low":21.4156,"close":21.4156,"volume":"940.22000000"},{"time":1611195360,"open":21.4252,"high":21.4253,"low":21.339,"close":21.346,"volume":"4282.61000000"},{"time":1611195420,"open":21.346,"high":21.346,"low":21.2424,"close":21.2533,"volume":"11744.18000000"},{"time":1611195480,"open":21.2619,"high":21.3156,"low":21.2488,"close":21.2913,"volume":"4624.70000000"},{"time":1611195540,"open":21.2904,"high":21.389,"low":21.2788,"close":21.3464,"volume":"8037.86000000"},{"time":1611195600,"open":21.3475,"high":21.4086,"low":21.3409,"close":21.3682,"volume":"2251.07000000"},{"time":1611195660,"open":21.3682,"high":21.3812,"low":21.2742,"close":21.2789,"volume":"4169.45000000"},{"time":1611195720,"open":21.2789,"high":21.3653,"low":21.2767,"close":21.332,"volume":"3255.30000000"},{"time":1611195780,"open":21.3476,"high":21.3653,"low":21.3251,"close":21.3653,"volume":"2687.50000000"},{"time":1611195840,"open":21.3727,"high":21.3795,"low":21.32,"close":21.3503,"volume":"1384.54000000"},{"time":1611195900,"open":21.3556,"high":21.3556,"low":21.3228,"close":21.3509,"volume":"3264.62000000"},{"time":1611195960,"open":21.3509,"high":21.3586,"low":21.3271,"close":21.3397,"volume":"2232.12000000"},{"time":1611196020,"open":21.3406,"high":21.3453,"low":21.285,"close":21.3209,"volume":"3457.75000000"},{"time":1611196080,"open":21.326,"high":21.36,"low":21.3075,"close":21.3551,"volume":"3975.27000000"},{"time":1611196140,"open":21.3699,"high":21.3921,"low":21.3543,"close":21.3594,"volume":"2456.16000000"},{"time":1611196200,"open":21.3665,"high":21.393,"low":21.3665,"close":21.3898,"volume":"1197.82000000"},{"time":1611196260,"open":21.3898,"high":21.3898,"low":21.3152,"close":21.3152,"volume":"2540.72000000"},{"time":1611196320,"open":21.3152,"high":21.3187,"low":21.2837,"close":21.2837,"volume":"1807.83000000"},{"time":1611196380,"open":21.2956,"high":21.3245,"low":21.27,"close":21.2842,"volume":"2496.64000000"},{"time":1611196440,"open":21.2977,"high":21.2999,"low":21.2334,"close":21.2334,"volume":"5820.61000000"},{"time":1611196500,"open":21.2474,"high":21.2785,"low":21.2407,"close":21.2499,"volume":"4586.04000000"},{"time":1611196560,"open":21.2521,"high":21.2986,"low":21.1693,"close":21.1733,"volume":"20138.57000000"},{"time":1611196620,"open":21.1728,"high":21.2675,"low":21.1727,"close":21.227,"volume":"8015.96000000"},{"time":1611196680,"open":21.2223,"high":21.2915,"low":21.2223,"close":21.2658,"volume":"6605.89000000"},{"time":1611196740,"open":21.27,"high":21.3445,"low":21.27,"close":21.3271,"volume":"3549.73000000"},{"time":1611196800,"open":21.3319,"high":21.3849,"low":21.328,"close":21.3729,"volume":"4512.03000000"},{"time":1611196860,"open":21.3729,"high":21.3729,"low":21.2327,"close":21.2422,"volume":"6457.45000000"},{"time":1611196920,"open":21.2417,"high":21.2574,"low":21.206,"close":21.2509,"volume":"4780.86000000"},{"time":1611196980,"open":21.2509,"high":21.3477,"low":21.2444,"close":21.3477,"volume":"7239.41000000"},{"time":1611197040,"open":21.3477,"high":21.3849,"low":21.325,"close":21.325,"volume":"5033.77000000"},{"time":1611197100,"open":21.3352,"high":21.357,"low":21.2751,"close":21.2874,"volume":"2082.86000000"},{"time":1611197160,"open":21.2948,"high":21.2999,"low":21.2183,"close":21.2717,"volume":"3722.47000000"},{"time":1611197220,"open":21.2809,"high":21.3664,"low":21.2809,"close":21.3598,"volume":"9933.38000000"},{"time":1611197280,"open":21.3645,"high":21.4034,"low":21.3479,"close":21.3823,"volume":"22327.94000000"},{"time":1611197340,"open":21.3824,"high":21.4002,"low":21.3597,"close":21.3931,"volume":"5436.29000000"},{"time":1611197400,"open":21.3967,"high":21.4816,"low":21.3931,"close":21.4816,"volume":"9725.33000000"},{"time":1611197460,"open":21.476,"high":21.4811,"low":21.389,"close":21.4231,"volume":"19649.51000000"},{"time":1611197520,"open":21.4239,"high":21.4254,"low":21.389,"close":21.389,"volume":"5875.06000000"},{"time":1611197580,"open":21.3891,"high":21.4362,"low":21.3542,"close":21.3757,"volume":"11630.04000000"},{"time":1611197640,"open":21.3792,"high":21.386,"low":21.3542,"close":21.3768,"volume":"12599.50000000"},{"time":1611197700,"open":21.3764,"high":21.4487,"low":21.3764,"close":21.4387,"volume":"11118.99000000"},{"time":1611197760,"open":21.4395,"high":21.494,"low":21.43,"close":21.44,"volume":"12355.73000000"},{"time":1611197820,"open":21.4485,"high":21.4718,"low":21.4437,"close":21.4622,"volume":"4464.32000000"},{"time":1611197880,"open":21.4529,"high":21.4861,"low":21.358,"close":21.358,"volume":"17647.89000000"},{"time":1611197940,"open":21.3663,"high":21.4208,"low":21.3541,"close":21.3553,"volume":"9178.78000000"},{"time":1611198000,"open":21.3542,"high":21.5128,"low":21.3452,"close":21.4942,"volume":"20653.36000000"},{"time":1611198060,"open":21.4905,"high":21.5383,"low":21.456,"close":21.4805,"volume":"15348.85000000"},{"time":1611198120,"open":21.4757,"high":21.5078,"low":21.4626,"close":21.4776,"volume":"12219.04000000"},{"time":1611198180,"open":21.4787,"high":21.4853,"low":21.4266,"close":21.4785,"volume":"8063.58000000"},{"time":1611198240,"open":21.4871,"high":21.513,"low":21.4633,"close":21.4773,"volume":"11231.20000000"},{"time":1611198300,"open":21.4826,"high":21.5382,"low":21.464,"close":21.5072,"volume":"11029.59000000"},{"time":1611198360,"open":21.5153,"high":21.5871,"low":21.5153,"close":21.5871,"volume":"6677.77000000"},{"time":1611198420,"open":21.5785,"high":21.5961,"low":21.5364,"close":21.5552,"volume":"9299.33000000"},{"time":1611198480,"open":21.5603,"high":21.5933,"low":21.5402,"close":21.5719,"volume":"10000.32000000"},{"time":1611198540,"open":21.5719,"high":21.646,"low":21.5304,"close":21.5443,"volume":"17386.36000000"},{"time":1611198600,"open":21.5505,"high":21.6074,"low":21.5467,"close":21.5938,"volume":"12907.16000000"},{"time":1611198660,"open":21.5919,"high":21.6069,"low":21.5745,"close":21.5896,"volume":"4816.69000000"},{"time":1611198720,"open":21.5896,"high":21.65,"low":21.5308,"close":21.5396,"volume":"12252.44000000"},{"time":1611198780,"open":21.5435,"high":21.5558,"low":21.518,"close":21.5401,"volume":"6836.14000000"},{"time":1611198840,"open":21.5399,"high":21.6371,"low":21.538,"close":21.568,"volume":"19495.99000000"},{"time":1611198900,"open":21.568,"high":21.5735,"low":21.5325,"close":21.5517,"volume":"6728.53000000"},{"time":1611198960,"open":21.5494,"high":21.5502,"low":21.487,"close":21.487,"volume":"14399.56000000"},{"time":1611199020,"open":21.4942,"high":21.5439,"low":21.4865,"close":21.5034,"volume":"12148.57000000"},{"time":1611199080,"open":21.508,"high":21.5301,"low":21.0954,"close":21.3883,"volume":"84967.07000000"},{"time":1611199140,"open":21.3993,"high":21.4594,"low":21.3799,"close":21.4126,"volume":"17053.86000000"},{"time":1611199200,"open":21.4133,"high":21.5153,"low":21.4084,"close":21.4157,"volume":"24330.78000000"},{"time":1611199260,"open":21.431,"high":21.4553,"low":21.3461,"close":21.3593,"volume":"14415.68000000"},{"time":1611199320,"open":21.3613,"high":21.3658,"low":21.3024,"close":21.3585,"volume":"13371.03000000"},{"time":1611199380,"open":21.355,"high":21.3699,"low":21.3028,"close":21.3126,"volume":"7253.40000000"},{"time":1611199440,"open":21.3126,"high":21.3358,"low":21.2648,"close":21.3032,"volume":"8517.64000000"},{"time":1611199500,"open":21.3091,"high":21.3451,"low":21.3,"close":21.31,"volume":"13740.92000000"},{"time":1611199560,"open":21.31,"high":21.3551,"low":21.2975,"close":21.3216,"volume":"5534.14000000"},{"time":1611199620,"open":21.3285,"high":21.3644,"low":21.3049,"close":21.3627,"volume":"4882.13000000"},{"time":1611199680,"open":21.3628,"high":21.3882,"low":21.3119,"close":21.3318,"volume":"8562.45000000"},{"time":1611199740,"open":21.3261,"high":21.375,"low":21.3249,"close":21.3714,"volume":"5585.36000000"},{"time":1611199800,"open":21.3714,"high":21.4841,"low":21.3584,"close":21.4733,"volume":"8988.88000000"},{"time":1611199860,"open":21.4832,"high":21.5287,"low":21.4063,"close":21.4263,"volume":"13857.97000000"},{"time":1611199920,"open":21.4259,"high":21.4259,"low":21.2652,"close":21.2813,"volume":"10373.89000000"},{"time":1611199980,"open":21.2708,"high":21.3587,"low":21.2403,"close":21.2678,"volume":"19015.38000000"},{"time":1611200040,"open":21.262,"high":21.3408,"low":21.2566,"close":21.2711,"volume":"10795.07000000"},{"time":1611200100,"open":21.2722,"high":21.3015,"low":21.2203,"close":21.2434,"volume":"8336.69000000"},{"time":1611200160,"open":21.2425,"high":21.3256,"low":21.2425,"close":21.2728,"volume":"6729.26000000"},{"time":1611200220,"open":21.2631,"high":21.3022,"low":21.2563,"close":21.2768,"volume":"3276.85000000"},{"time":1611200280,"open":21.2768,"high":21.2937,"low":21.2407,"close":21.2806,"volume":"4595.40000000"},{"time":1611200340,"open":21.2772,"high":21.3136,"low":21.2567,"close":21.3101,"volume":"5633.34000000"},{"time":1611200400,"open":21.3089,"high":21.3488,"low":21.2811,"close":21.3042,"volume":"9100.90000000"},{"time":1611200460,"open":21.3126,"high":21.3212,"low":21.2824,"close":21.3212,"volume":"2904.26000000"},{"time":1611200520,"open":21.3228,"high":21.3424,"low":21.2818,"close":21.31,"volume":"11110.52000000"},{"time":1611200580,"open":21.3117,"high":21.3482,"low":21.3117,"close":21.3293,"volume":"2511.70000000"},{"time":1611200640,"open":21.3356,"high":21.4152,"low":21.3342,"close":21.4063,"volume":"5684.63000000"},{"time":1611200700,"open":21.41,"high":21.4138,"low":21.3736,"close":21.4065,"volume":"6030.49000000"},{"time":1611200760,"open":21.4046,"high":21.4545,"low":21.395,"close":21.4104,"volume":"7165.14000000"},{"time":1611200820,"open":21.4105,"high":21.4486,"low":21.4014,"close":21.4203,"volume":"3531.51000000"},{"time":1611200880,"open":21.4203,"high":21.4929,"low":21.4203,"close":21.4891,"volume":"5512.51000000"},{"time":1611200940,"open":21.4882,"high":21.5082,"low":21.4602,"close":21.4957,"volume":"4024.79000000"},{"time":1611201000,"open":21.492,"high":21.4969,"low":21.4435,"close":21.4563,"volume":"1340.78000000"},{"time":1611201060,"open":21.471,"high":21.5197,"low":21.4709,"close":21.5025,"volume":"3946.36000000"},{"time":1611201120,"open":21.5027,"high":21.5222,"low":21.448,"close":21.448,"volume":"5769.46000000"},{"time":1611201180,"open":21.4532,"high":21.498,"low":21.448,"close":21.4684,"volume":"3934.80000000"},{"time":1611201240,"open":21.4716,"high":21.5,"low":21.4694,"close":21.5,"volume":"2380.12000000"},{"time":1611201300,"open":21.5001,"high":21.5268,"low":21.4874,"close":21.4989,"volume":"3116.54000000"},{"time":1611201360,"open":21.5009,"high":21.5194,"low":21.4924,"close":21.5061,"volume":"3691.20000000"},{"time":1611201420,"open":21.505,"high":21.5257,"low":21.5022,"close":21.5092,"volume":"2058.83000000"},{"time":1611201480,"open":21.5092,"high":21.5519,"low":21.5087,"close":21.5369,"volume":"4478.58000000"},{"time":1611201540,"open":21.5385,"high":21.5538,"low":21.4854,"close":21.4883,"volume":"2224.48000000"},{"time":1611201600,"open":21.4887,"high":21.4933,"low":21.4224,"close":21.4256,"volume":"3989.92000000"},{"time":1611201660,"open":21.4276,"high":21.4536,"low":21.4051,"close":21.4069,"volume":"3013.19000000"},{"time":1611201720,"open":21.4057,"high":21.4362,"low":21.4008,"close":21.4305,"volume":"1217.97000000"},{"time":1611201780,"open":21.4305,"high":21.5291,"low":21.4295,"close":21.5226,"volume":"3998.23000000"},{"time":1611201840,"open":21.527,"high":21.5539,"low":21.5232,"close":21.5426,"volume":"2991.77000000"},{"time":1611201900,"open":21.54,"high":21.5429,"low":21.4903,"close":21.5106,"volume":"1257.25000000"},{"time":1611201960,"open":21.5106,"high":21.5474,"low":21.4884,"close":21.5192,"volume":"3025.23000000"},{"time":1611202020,"open":21.5194,"high":21.5276,"low":21.5042,"close":21.5117,"volume":"2779.27000000"},{"time":1611202080,"open":21.5117,"high":21.5322,"low":21.5027,"close":21.5285,"volume":"1668.52000000"},{"time":1611202140,"open":21.5281,"high":21.5281,"low":21.5033,"close":21.5135,"volume":"599.45000000"},{"time":1611202200,"open":21.5135,"high":21.562,"low":21.5135,"close":21.5146,"volume":"3699.73000000"},{"time":1611202260,"open":21.5189,"high":21.5189,"low":21.4746,"close":21.4823,"volume":"4609.43000000"},{"time":1611202320,"open":21.4826,"high":21.5089,"low":21.4826,"close":21.4945,"volume":"864.40000000"},{"time":1611202380,"open":21.5,"high":21.5486,"low":21.5,"close":21.526,"volume":"3001.07000000"},{"time":1611202440,"open":21.5235,"high":21.5349,"low":21.5174,"close":21.5174,"volume":"278.72000000"}]