[{"time":1686307920,"open":"38.86000000","high":"38.86000000","low":"38.83000000","close":"38.85000000","volume":"50.65600000"},{"time":1686307980,"open":"38.83000000","high":"38.87000000","low":"38.83000000","close":"38.87000000","volume":"61.45700000"},{"time":1686308040,"open":"38.89000000","high":"38.89000000","low":"38.89000000","close":"38.89000000","volume":"5.15900000"},{"time":1686308100,"open":"38.85000000","high":"38.86000000","low":"38.85000000","close":"38.85000000","volume":"32.03200000"},{"time":1686308160,"open":"38.86000000","high":"38.87000000","low":"38.85000000","close":"38.86000000","volume":"77.91900000"},{"time":1686308220,"open":"38.85000000","high":"38.87000000","low":"38.85000000","close":"38.85000000","volume":"7.41400000"},{"time":1686308280,"open":"38.87000000","high":"38.88000000","low":"38.86000000","close":"38.88000000","volume":"13.10400000"},{"time":1686308340,"open":"38.88000000","high":"38.88000000","low":"38.88000000","close":"38.88000000","volume":"21.28900000"},{"time":1686308400,"open":"38.87000000","high":"38.88000000","low":"38.87000000","close":"38.87000000","volume":"30.09100000"},{"time":1686308460,"open":"38.86000000","high":"38.86000000","low":"38.86000000","close":"38.86000000","volume":"2.26300000"},{"time":1686308520,"open":"38.84000000","high":"38.87000000","low":"38.84000000","close":"38.86000000","volume":"46.97300000"},{"time":1686308580,"open":"38.85000000","high":"38.87000000","low":"38.84000000","close":"38.84000000","volume":"15.86600000"},{"time":1686308640,"open":"38.86000000","high":"38.86000000","low":"38.85000000","close":"38.85000000","volume":"26.72300000"},{"time":1686308700,"open":"38.85000000","high":"38.89000000","low":"38.85000000","close":"38.89000000","volume":"211.18700000"},{"time":1686308760,"open":"38.87000000","high":"38.87000000","low":"38.86000000","close":"38.87000000","volume":"6.75100000"},{"time":1686308820,"open":"38.89000000","high":"38.89000000","low":"38.85000000","close":"38.87000000","volume":"29.68400000"},{"time":1686308880,"open":"38.86000000","high":"38.87000000","low":"38.86000000","close":"38.87000000","volume":"6.13800000"},{"time":1686308940,"open":"38.86000000","high":"38.87000000","low":"38.84000000","close":"38.84000000","volume":"6.11200000"},{"time":1686309000,"open":"38.86000000","high":"38.86000000","low":"38.84000000","close":"38.84000000","volume":"3.53800000"},{"time":1686309060,"open":"38.84000000","high":"38.84000000","low":"38.84000000","close":"38.84000000","volume":"0.00000000"},{"time":1686309120,"open":"38.84000000","high":"38.84000000","low":"38.84000000","close":"38.84000000","volume":"3.90600000"},{"time":1686309180,"open":"38.84000000","high":"38.84000000","low":"38.84000000","close":"38.84000000","volume":"0.00000000"},{"time":1686309240,"open":"38.83000000","high":"38.83000000","low":"38.83000000","close":"38.83000000","volume":"9.72200000"},{"time":1686309300,"open":"38.81000000","high":"38.81000000","low":"38.79000000","close":"38.79000000","volume":"7.56800000"},{"time":1686309360,"open":"38.77000000","high":"38.77000000","low":"38.75000000","close":"38.75000000","volume":"95.90500000"},{"time":1686309420,"open":"38.72000000","high":"38.75000000","low":"38.68000000","close":"38.75000000","volume":"255.54100000"},{"time":1686309480,"open":"38.74000000","high":"38.74000000","low":"38.74000000","close":"38.74000000","volume":"0.99100000"},{"time":1686309540,"open":"38.74000000","high":"38.74000000","low":"38.70000000","close":"38.71000000","volume":"18.44500000"},{"time":1686309600,"open":"38.73000000","high":"38.74000000","low":"38.73000000","close":"38.74000000","volume":"13.98900000"},{"time":1686309660,"open":"38.74000000","high":"38.76000000","low":"38.74000000","close":"38.76000000","volume":"28.71600000"},{"time":1686309720,"open":"38.77000000","high":"38.78000000","low":"38.77000000","close":"38.78000000","volume":"13.66600000"},{"time":1686309780,"open":"38.78000000","high":"38.78000000","low":"38.78000000","close":"38.78000000","volume":"0.80000000"},{"time":1686309840,"open":"38.75000000","high":"38.75000000","low":"38.75000000","close":"38.75000000","volume":"1.16400000"},{"time":1686309900,"open":"38.77000000","high":"38.77000000","low":"38.77000000","close":"38.77000000","volume":"3.08800000"},{"time":1686309960,"open":"38.79000000","high":"38.79000000","low":"38.79000000","close":"38.79000000","volume":"7.02600000"},{"time":1686310020,"open":"38.80000000","high":"38.80000000","low":"38.80000000","close":"38.80000000","volume":"15.07400000"},{"time":1686310080,"open":"38.81000000","high":"38.82000000","low":"38.81000000","close":"38.81000000","volume":"22.69500000"},{"time":1686310140,"open":"38.81000000","high":"38.81000000","low":"38.80000000","close":"38.80000000","volume":"3.00700000"},{"time":1686310200,"open":"38.80000000","high":"38.80000000","low":"38.76000000","close":"38.79000000","volume":"36.38600000"},{"time":1686310260,"open":"38.79000000","high":"38.79000000","low":"38.79000000","close":"38.79000000","volume":"0.00000000"},{"time":1686310320,"open":"38.73000000","high":"38.73000000","low":"38.70000000","close":"38.70000000","volume":"17.95100000"},{"time":1686310380,"open":"38.73000000","high":"38.73000000","low":"38.73000000","close":"38.73000000","volume":"1.32700000"},{"time":1686310440,"open":"38.73000000","high":"38.73000000","low":"38.73000000","close":"38.73000000","volume":"1.96200000"},{"time":1686310500,"open":"38.73000000","high":"38.75000000","low":"38.73000000","close":"38.74000000","volume":"67.12200000"},{"time":1686310560,"open":"38.74000000","high":"38.74000000","low":"38.74000000","close":"38.74000000","volume":"2.66900000"},{"time":1686310620,"open":"38.75000000","high":"38.76000000","low":"38.75000000","close":"38.76000000","volume":"0.92400000"},{"time":1686310680,"open":"38.76000000","high":"38.76000000","low":"38.76000000","close":"38.76000000","volume":"0.00000000"},{"time":1686310740,"open":"38.77000000","high":"38.79000000","low":"38.77000000","close":"38.79000000","volume":"11.93800000"},{"time":1686310800,"open":"38.78000000","high":"38.78000000","low":"38.73000000","close":"38.73000000","volume":"93.99500000"},{"time":1686310860,"open":"38.76000000","high":"38.76000000","low":"38.75000000","close":"38.75000000","volume":"2.00900000"},{"time":1686310920,"open":"38.75000000","high":"38.75000000","low":"38.74000000","close":"38.75000000","volume":"3.74800000"},{"time":1686310980,"open":"38.76000000","high":"38.76000000","low":"38.74000000","close":"38.74000000","volume":"44.72300000"},{"time":1686311040,"open":"38.73000000","high":"38.73000000","low":"38.73000000","close":"38.73000000","volume":"1.98800000"},{"time":1686311100,"open":"38.75000000","high":"38.81000000","low":"38.75000000","close":"38.79000000","volume":"44.43300000"},{"time":1686311160,"open":"38.81000000","high":"38.87000000","low":"38.81000000","close":"38.87000000","volume":"29.71000000"},{"time":1686311220,"open":"38.85000000","high":"38.87000000","low":"38.84000000","close":"38.84000000","volume":"6.27000000"},{"time":1686311280,"open":"38.85000000","high":"38.85000000","low":"38.85000000","close":"38.85000000","volume":"0.79100000"},{"time":1686311340,"open":"38.87000000","high":"38.89000000","low":"38.86000000","close":"38.87000000","volume":"62.91000000"},{"time":1686311400,"open":"38.87000000","high":"38.88000000","low":"38.86000000","close":"38.87000000","volume":"26.39700000"},{"time":1686311460,"open":"38.88000000","high":"38.88000000","low":"38.87000000","close":"38.88000000","volume":"26.75500000"},{"time":1686311520,"open":"38.89000000","high":"38.89000000","low":"38.85000000","close":"38.85000000","volume":"1.63800000"},{"time":1686311580,"open":"38.87000000","high":"38.89000000","low":"38.85000000","close":"38.89000000","volume":"18.02400000"},{"time":1686311640,"open":"38.87000000","high":"38.87000000","low":"38.86000000","close":"38.86000000","volume":"26.51900000"},{"time":1686311700,"open":"38.88000000","high":"38.88000000","low":"38.85000000","close":"38.86000000","volume":"12.29400000"},{"time":1686311760,"open":"38.84000000","high":"38.85000000","low":"38.84000000","close":"38.85000000","volume":"5.42300000"},{"time":1686311820,"open":"38.85000000","high":"38.85000000","low":"38.85000000","close":"38.85000000","volume":"0.98800000"},{"time":1686311880,"open":"38.85000000","high":"38.85000000","low":"38.82000000","close":"38.83000000","volume":"21.02200000"},{"time":1686311940,"open":"38.82000000","high":"38.83000000","low":"38.82000000","close":"38.83000000","volume":"2.22300000"},{"time":1686312000,"open":"38.83000000","high":"38.87000000","low":"38.81000000","close":"38.86000000","volume":"41.22300000"},{"time":1686312060,"open":"38.86000000","high":"38.86000000","low":"38.83000000","close":"38.83000000","volume":"2.02600000"},{"time":1686312120,"open":"38.84000000","high":"38.84000000","low":"38.83000000","close":"38.83000000","volume":"7.58500000"},{"time":1686312180,"open":"38.84000000","high":"38.86000000","low":"38.84000000","close":"38.86000000","volume":"6.46500000"},{"time":1686312240,"open":"38.86000000","high":"38.88000000","low":"38.86000000","close":"38.88000000","volume":"5.43000000"},{"time":1686312300,"open":"38.88000000","high":"38.88000000","low":"38.87000000","close":"38.88000000","volume":"6.52900000"},{"time":1686312360,"open":"38.88000000","high":"38.89000000","low":"38.88000000","close":"38.89000000","volume":"25.07100000"},{"time":1686312420,"open":"38.89000000","high":"38.89000000","low":"38.89000000","close":"38.89000000","volume":"10.68700000"},{"time":1686312480,"open":"38.89000000","high":"38.89000000","low":"38.88000000","close":"38.88000000","volume":"14.33500000"},{"time":1686312540,"open":"38.88000000","high":"38.89000000","low":"38.88000000","close":"38.89000000","volume":"34.74200000"},{"time":1686312600,"open":"38.90000000","high":"38.90000000","low":"38.89000000","close":"38.89000000","volume":"2.32400000"},{"time":1686312660,"open":"38.89000000","high":"38.90000000","low":"38.88000000","close":"38.90000000","volume":"38.65400000"},{"time":1686312720,"open":"38.89000000","high":"38.90000000","low":"38.87000000","close":"38.87000000","volume":"16.19600000"},{"time":1686312780,"open":"38.89000000","high":"38.91000000","low":"38.89000000","close":"38.91000000","volume":"10.53900000"},{"time":1686312840,"open":"38.90000000","high":"38.90000000","low":"38.90000000","close":"38.90000000","volume":"4.35900000"},{"time":1686312900,"open":"38.90000000","high":"38.90000000","low":"38.90000000","close":"38.90000000","volume":"1.64400000"},{"time":1686312960,"open":"38.88000000","high":"38.89000000","low":"38.88000000","close":"38.88000000","volume":"23.68400000"},{"time":1686313020,"open":"38.88000000","high":"38.88000000","low":"38.88000000","close":"38.88000000","volume":"0.70800000"},{"time":1686313080,"open":"38.87000000","high":"38.89000000","low":"38.87000000","close":"38.89000000","volume":"3.27300000"},{"time":1686313140,"open":"38.89000000","high":"38.91000000","low":"38.89000000","close":"38.90000000","volume":"32.70500000"},{"time":1686313200,"open":"38.91000000","high":"38.91000000","low":"38.91000000","close":"38.91000000","volume":"10.54900000"},{"time":1686313260,"open":"38.93000000","high":"38.93000000","low":"38.89000000","close":"38.90000000","volume":"5.24800000"},{"time":1686313320,"open":"38.89000000","high":"38.90000000","low":"38.89000000","close":"38.90000000","volume":"16.88900000"},{"time":1686313380,"open":"38.88000000","high":"38.88000000","low":"38.87000000","close":"38.87000000","volume":"14.25600000"},{"time":1686313440,"open":"38.88000000","high":"38.90000000","low":"38.88000000","close":"38.89000000","volume":"79.95100000"},{"time":1686313500,"open":"38.92000000","high":"38.92000000","low":"38.92000000","close":"38.92000000","volume":"2.06800000"},{"time":1686313560,"open":"38.92000000","high":"38.93000000","low":"38.91000000","close":"38.91000000","volume":"2.46400000"},{"time":1686313620,"open":"38.91000000","high":"38.93000000","low":"38.89000000","close":"38.91000000","volume":"10.58400000"},{"time":1686313680,"open":"38.92000000","high":"39.00000000","low":"38.92000000","close":"38.99000000","volume":"201.34200000"},{"time":1686313740,"open":"38.97000000","high":"38.99000000","low":"38.97000000","close":"38.98000000","volume":"6.09700000"},{"time":1686313800,"open":"38.98000000","high":"39.07000000","low":"38.98000000","close":"39.03000000","volume":"230.67600000"},{"time":1686313860,"open":"39.02000000","high":"39.05000000","low":"39.02000000","close":"39.03000000","volume":"7.28800000"},{"time":1686313920,"open":"39.03000000","high":"39.03000000","low":"39.03000000","close":"39.03000000","volume":"0.27200000"},{"time":1686313980,"open":"39.03000000","high":"39.10000000","low":"39.03000000","close":"39.09000000","volume":"53.61800000"},{"time":1686314040,"open":"39.08000000","high":"39.08000000","low":"39.03000000","close":"39.06000000","volume":"22.85600000"},{"time":1686314100,"open":"39.04000000","high":"39.05000000","low":"39.03000000","close":"39.05000000","volume":"7.92300000"},{"time":1686314160,"open":"39.02000000","high":"39.07000000","low":"39.02000000","close":"39.07000000","volume":"6.54400000"},{"time":1686314220,"open":"39.06000000","high":"39.10000000","low":"39.06000000","close":"39.10000000","volume":"11.52200000"},{"time":1686314280,"open":"39.11000000","high":"39.13000000","low":"39.11000000","close":"39.13000000","volume":"25.16600000"},{"time":1686314340,"open":"39.13000000","high":"39.13000000","low":"39.10000000","close":"39.11000000","volume":"19.55500000"},{"time":1686314400,"open":"39.14000000","high":"39.15000000","low":"39.12000000","close":"39.13000000","volume":"106.62100000"},{"time":1686314460,"open":"39.13000000","high":"39.13000000","low":"39.11000000","close":"39.13000000","volume":"128.44200000"},{"time":1686314520,"open":"39.12000000","high":"39.12000000","low":"39.11000000","close":"39.11000000","volume":"12.19800000"},{"time":1686314580,"open":"39.10000000","high":"39.10000000","low":"39.10000000","close":"39.10000000","volume":"0.64000000"},{"time":1686314640,"open":"39.09000000","high":"39.10000000","low":"39.09000000","close":"39.09000000","volume":"5.32400000"},{"time":1686314700,"open":"39.10000000","high":"39.12000000","low":"39.10000000","close":"39.12000000","volume":"1.43200000"},{"time":1686314760,"open":"39.11000000","high":"39.11000000","low":"39.09000000","close":"39.09000000","volume":"20.20400000"},{"time":1686314820,"open":"39.09000000","high":"39.09000000","low":"39.09000000","close":"39.09000000","volume":"0.79300000"},{"time":1686314880,"open":"39.07000000","high":"39.09000000","low":"39.07000000","close":"39.09000000","volume":"1.23600000"},{"time":1686314940,"open":"39.08000000","high":"39.08000000","low":"39.07000000","close":"39.07000000","volume":"10.97900000"},{"time":1686315000,"open":"39.06000000","high":"39.07000000","low":"39.06000000","close":"39.07000000","volume":"1.14300000"},{"time":1686315060,"open":"39.08000000","high":"39.10000000","low":"39.08000000","close":"39.09000000","volume":"7.38300000"},{"time":1686315120,"open":"39.08000000","high":"39.11000000","low":"39.08000000","close":"39.11000000","volume":"31.37500000"},{"time":1686315180,"open":"39.10000000","high":"39.12000000","low":"39.10000000","close":"39.12000000","volume":"3.02400000"},{"time":1686315240,"open":"39.14000000","high":"39.17000000","low":"39.14000000","close":"39.17000000","volume":"17.41900000"},{"time":1686315300,"open":"39.16000000","high":"39.16000000","low":"39.16000000","close":"39.16000000","volume":"2.55100000"},{"time":1686315360,"open":"39.16000000","high":"39.16000000","low":"39.16000000","close":"39.16000000","volume":"4.65900000"},{"time":1686315420,"open":"39.18000000","high":"39.20000000","low":"39.15000000","close":"39.16000000","volume":"130.22100000"},{"time":1686315480,"open":"39.14000000","high":"39.21000000","low":"39.14000000","close":"39.21000000","volume":"28.25300000"},{"time":1686315540,"open":"39.18000000","high":"39.20000000","low":"39.18000000","close":"39.19000000","volume":"129.84300000"},{"time":1686315600,"open":"39.21000000","high":"39.23000000","low":"39.21000000","close":"39.23000000","volume":"53.88400000"},{"time":1686315660,"open":"39.21000000","high":"39.21000000","low":"39.18000000","close":"39.18000000","volume":"28.30500000"},{"time":1686315720,"open":"39.17000000","high":"39.18000000","low":"39.12000000","close":"39.15000000","volume":"299.71200000"},{"time":1686315780,"open":"39.13000000","high":"39.13000000","low":"39.13000000","close":"39.13000000","volume":"1.41600000"},{"time":1686315840,"open":"39.12000000","high":"39.16000000","low":"39.12000000","close":"39.15000000","volume":"20.89000000"},{"time":1686315900,"open":"39.14000000","high":"39.18000000","low":"39.14000000","close":"39.15000000","volume":"74.21200000"},{"time":1686315960,"open":"39.15000000","high":"39.15000000","low":"39.12000000","close":"39.12000000","volume":"36.28900000"},{"time":1686316020,"open":"39.13000000","high":"39.15000000","low":"39.13000000","close":"39.14000000","volume":"50.38600000"},{"time":1686316080,"open":"39.13000000","high":"39.14000000","low":"39.12000000","close":"39.13000000","volume":"13.89800000"},{"time":1686316140,"open":"39.11000000","high":"39.11000000","low":"39.09000000","close":"39.09000000","volume":"100.40400000"},{"time":1686316200,"open":"39.11000000","high":"39.14000000","low":"39.11000000","close":"39.14000000","volume":"29.81200000"},{"time":1686316260,"open":"39.12000000","high":"39.13000000","low":"39.11000000","close":"39.13000000","volume":"14.77700000"},{"time":1686316320,"open":"39.13000000","high":"39.15000000","low":"39.13000000","close":"39.15000000","volume":"1.70400000"},{"time":1686316380,"open":"39.14000000","high":"39.14000000","low":"39.14000000","close":"39.14000000","volume":"13.12400000"},{"time":1686316440,"open":"39.12000000","high":"39.12000000","low":"39.12000000","close":"39.12000000","volume":"21.77100000"},{"time":1686316500,"open":"39.14000000","high":"39.15000000","low":"39.14000000","close":"39.14000000","volume":"8.40900000"},{"time":1686316560,"open":"39.14000000","high":"39.15000000","low":"39.14000000","close":"39.15000000","volume":"19.87900000"},{"time":1686316620,"open":"39.17000000","high":"39.19000000","low":"39.16000000","close":"39.16000000","volume":"33.15800000"},{"time":1686316680,"open":"39.15000000","high":"39.16000000","low":"39.15000000","close":"39.16000000","volume":"3.63300000"},{"time":1686316740,"open":"39.17000000","high":"39.19000000","low":"39.15000000","close":"39.19000000","volume":"47.17400000"},{"time":1686316800,"open":"39.20000000","high":"39.21000000","low":"39.20000000","close":"39.21000000","volume":"13.94200000"},{"time":1686316860,"open":"39.21000000","high":"39.23000000","low":"39.21000000","close":"39.23000000","volume":"13.51300000"},{"time":1686316920,"open":"39.24000000","high":"39.25000000","low":"39.24000000","close":"39.24000000","volume":"47.01100000"},{"time":1686316980,"open":"39.24000000","high":"39.24000000","low":"39.22000000","close":"39.23000000","volume":"10.40800000"},{"time":1686317040,"open":"39.24000000","high":"39.26000000","low":"39.24000000","close":"39.25000000","volume":"56.78600000"},{"time":1686317100,"open":"39.25000000","high":"39.26000000","low":"39.22000000","close":"39.22000000","volume":"24.13600000"},{"time":1686317160,"open":"39.21000000","high":"39.21000000","low":"39.18000000","close":"39.19000000","volume":"25.26400000"},{"time":1686317220,"open":"39.19000000","high":"39.19000000","low":"39.10000000","close":"39.10000000","volume":"50.88400000"},{"time":1686317280,"open":"39.06000000","high":"39.10000000","low":"39.06000000","close":"39.09000000","volume":"20.38000000"},{"time":1686317340,"open":"39.09000000","high":"39.10000000","low":"39.07000000","close":"39.08000000","volume":"41.40300000"},{"time":1686317400,"open":"39.09000000","high":"39.11000000","low":"39.05000000","close":"39.05000000","volume":"87.36700000"},{"time":1686317460,"open":"39.05000000","high":"39.07000000","low":"39.01000000","close":"39.03000000","volume":"49.80600000"},{"time":1686317520,"open":"39.03000000","high":"39.06000000","low":"39.03000000","close":"39.06000000","volume":"34.99600000"},{"time":1686317580,"open":"39.06000000","high":"39.06000000","low":"39.03000000","close":"39.04000000","volume":"3.23700000"},{"time":1686317640,"open":"39.05000000","high":"39.06000000","low":"39.05000000","close":"39.06000000","volume":"1.48700000"},{"time":1686317700,"open":"39.07000000","high":"39.13000000","low":"39.07000000","close":"39.13000000","volume":"75.27900000"},{"time":1686317760,"open":"39.14000000","high":"39.14000000","low":"39.13000000","close":"39.13000000","volume":"27.12900000"},{"time":1686317820,"open":"39.10000000","high":"39.15000000","low":"39.10000000","close":"39.15000000","volume":"33.71000000"},{"time":1686317880,"open":"39.14000000","high":"39.14000000","low":"39.14000000","close":"39.14000000","volume":"0.88800000"},{"time":1686317940,"open":"39.13000000","high":"39.14000000","low":"39.13000000","close":"39.14000000","volume":"28.35600000"},{"time":1686318000,"open":"39.13000000","high":"39.13000000","low":"39.13000000","close":"39.13000000","volume":"0.67100000"},{"time":1686318060,"open":"39.12000000","high":"39.13000000","low":"39.11000000","close":"39.11000000","volume":"27.97900000"},{"time":1686318120,"open":"39.10000000","high":"39.11000000","low":"39.08000000","close":"39.11000000","volume":"40.25700000"},{"time":1686318180,"open":"39.11000000","high":"39.12000000","low":"39.10000000","close":"39.10000000","volume":"3.88400000"},{"time":1686318240,"open":"39.09000000","high":"39.09000000","low":"39.09000000","close":"39.09000000","volume":"0.78400000"},{"time":1686318300,"open":"39.11000000","high":"39.12000000","low":"39.11000000","close":"39.12000000","volume":"13.60900000"},{"time":1686318360,"open":"39.11000000","high":"39.12000000","low":"39.11000000","close":"39.11000000","volume":"5.79000000"},{"time":1686318420,"open":"39.08000000","high":"39.08000000","low":"39.04000000","close":"39.08000000","volume":"30.82400000"},{"time":1686318480,"open":"39.08000000","high":"39.09000000","low":"39.08000000","close":"39.09000000","volume":"20.86400000"},{"time":1686318540,"open":"39.04000000","high":"39.04000000","low":"39.04000000","close":"39.04000000","volume":"0.52500000"},{"time":1686318600,"open":"39.06000000","high":"39.07000000","low":"39.06000000","close":"39.07000000","volume":"51.18000000"},{"time":1686318660,"open":"39.06000000","high":"39.06000000","low":"39.04000000","close":"39.04000000","volume":"40.64100000"},{"time":1686318720,"open":"39.02000000","high":"39.04000000","low":"39.02000000","close":"39.03000000","volume":"2.67500000"},{"time":1686318780,"open":"39.03000000","high":"39.05000000","low":"39.03000000","close":"39.05000000","volume":"6.12700000"},{"time":1686318840,"open":"39.04000000","high":"39.09000000","low":"39.03000000","close":"39.09000000","volume":"29.70900000"},{"time":1686318900,"open":"39.09000000","high":"39.09000000","low":"39.06000000","close":"39.08000000","volume":"19.23900000"},{"time":1686318960,"open":"39.08000000","high":"39.08000000","low":"39.06000000","close":"39.07000000","volume":"19.34800000"},{"time":1686319020,"open":"39.04000000","high":"39.04000000","low":"39.03000000","close":"39.03000000","volume":"11.85900000"},{"time":1686319080,"open":"39.03000000","high":"39.03000000","low":"39.00000000","close":"39.00000000","volume":"34.18700000"},{"time":1686319140,"open":"39.00000000","high":"39.00000000","low":"38.96000000","close":"38.96000000","volume":"19.75400000"},{"time":1686319200,"open":"38.99000000","high":"38.99000000","low":"38.99000000","close":"38.99000000","volume":"0.66700000"},{"time":1686319260,"open":"39.01000000","high":"39.02000000","low":"38.96000000","close":"38.98000000","volume":"674.84500000"},{"time":1686319320,"open":"39.01000000","high":"39.01000000","low":"39.00000000","close":"39.01000000","volume":"2.38100000"},{"time":1686319380,"open":"39.00000000","high":"39.02000000","low":"39.00000000","close":"39.02000000","volume":"17.53600000"},{"time":1686319440,"open":"39.04000000","high":"39.06000000","low":"39.04000000","close":"39.06000000","volume":"1.64500000"},{"time":1686319500,"open":"39.07000000","high":"39.07000000","low":"39.03000000","close":"39.06000000","volume":"31.32700000"},{"time":1686319560,"open":"39.05000000","high":"39.07000000","low":"39.03000000","close":"39.03000000","volume":"14.24000000"},{"time":1686319620,"open":"39.01000000","high":"39.01000000","low":"38.98000000","close":"38.98000000","volume":"15.57800000"},{"time":1686319680,"open":"38.97000000","high":"38.98000000","low":"38.96000000","close":"38.98000000","volume":"10.71100000"},{"time":1686319740,"open":"38.97000000","high":"38.97000000","low":"38.97000000","close":"38.97000000","volume":"1.36700000"},{"time":1686319800,"open":"38.97000000","high":"38.98000000","low":"38.97000000","close":"38.97000000","volume":"30.69500000"},{"time":1686319860,"open":"39.00000000","high":"39.04000000","low":"39.00000000","close":"39.04000000","volume":"18.10200000"},{"time":1686319920,"open":"39.03000000","high":"39.04000000","low":"39.02000000","close":"39.04000000","volume":"2.20200000"},{"time":1686319980,"open":"39.04000000","high":"39.04000000","low":"39.02000000","close":"39.02000000","volume":"23.00500000"},{"time":1686320040,"open":"39.04000000","high":"39.05000000","low":"39.04000000","close":"39.04000000","volume":"7.62300000"},{"time":1686320100,"open":"39.03000000","high":"39.06000000","low":"39.03000000","close":"39.06000000","volume":"42.13900000"},{"time":1686320160,"open":"39.07000000","high":"39.07000000","low":"39.05000000","close":"39.05000000","volume":"2.91900000"},{"time":1686320220,"open":"39.07000000","high":"39.10000000","low":"39.07000000","close":"39.09000000","volume":"13.35600000"},{"time":1686320280,"open":"39.09000000","high":"39.09000000","low":"39.07000000","close":"39.09000000","volume":"17.49500000"},{"time":1686320340,"open":"39.10000000","high":"39.10000000","low":"39.09000000","close":"39.10000000","volume":"29.21600000"},{"time":1686320400,"open":"39.11000000","high":"39.11000000","low":"39.10000000","close":"39.10000000","volume":"5.66000000"},{"time":1686320460,"open":"39.11000000","high":"39.11000000","low":"39.11000000","close":"39.11000000","volume":"6.89800000"},{"time":1686320520,"open":"39.12000000","high":"39.12000000","low":"39.11000000","close":"39.12000000","volume":"56.78500000"},{"time":1686320580,"open":"39.09000000","high":"39.11000000","low":"39.09000000","close":"39.11000000","volume":"3.77600000"},{"time":1686320640,"open":"39.11000000","high":"39.11000000","low":"39.09000000","close":"39.09000000","volume":"49.14800000"},{"time":1686320700,"open":"39.09000000","high":"39.09000000","low":"39.07000000","close":"39.07000000","volume":"41.72600000"},{"time":1686320760,"open":"39.07000000","high":"39.07000000","low":"39.06000000","close":"39.06000000","volume":"27.01700000"},{"time":1686320820,"open":"39.03000000","high":"39.04000000","low":"39.01000000","close":"39.03000000","volume":"24.99000000"},{"time":1686320880,"open":"39.01000000","high":"39.04000000","low":"39.01000000","close":"39.03000000","volume":"38.39000000"},{"time":1686320940,"open":"39.03000000","high":"39.03000000","low":"39.02000000","close":"39.02000000","volume":"16.24700000"},{"time":1686321000,"open":"39.02000000","high":"39.05000000","low":"39.01000000","close":"39.05000000","volume":"10.99300000"},{"time":1686321060,"open":"39.05000000","high":"39.05000000","low":"39.02000000","close":"39.03000000","volume":"19.79300000"},{"time":1686321120,"open":"39.03000000","high":"39.03000000","low":"39.02000000","close":"39.02000000","volume":"1.94000000"},{"time":1686321180,"open":"39.02000000","high":"39.04000000","low":"39.02000000","close":"39.04000000","volume":"22.03800000"},{"time":1686321240,"open":"39.05000000","high":"39.05000000","low":"38.99000000","close":"38.99000000","volume":"48.67500000"},{"time":1686321300,"open":"38.98000000","high":"38.98000000","low":"38.92000000","close":"38.94000000","volume":"54.74700000"},{"time":1686321360,"open":"38.94000000","high":"38.94000000","low":"38.89000000","close":"38.94000000","volume":"145.20300000"},{"time":1686321420,"open":"38.93000000","high":"38.93000000","low":"38.92000000","close":"38.92000000","volume":"3.46500000"},{"time":1686321480,"open":"38.91000000","high":"38.92000000","low":"38.90000000","close":"38.91000000","volume":"70.07100000"},{"time":1686321540,"open":"38.89000000","high":"38.94000000","low":"38.89000000","close":"38.94000000","volume":"39.24100000"},{"time":1686321600,"open":"38.93000000","high":"38.93000000","low":"38.91000000","close":"38.91000000","volume":"12.36500000"},{"time":1686321660,"open":"38.93000000","high":"38.93000000","low":"38.90000000","close":"38.93000000","volume":"43.88800000"},{"time":1686321720,"open":"38.94000000","high":"38.94000000","low":"38.92000000","close":"38.93000000","volume":"56.51400000"},{"time":1686321780,"open":"38.92000000","high":"38.92000000","low":"38.87000000","close":"38.89000000","volume":"32.01300000"},{"time":1686321840,"open":"38.89000000","high":"38.91000000","low":"38.88000000","close":"38.91000000","volume":"81.56200000"},{"time":1686321900,"open":"38.91000000","high":"38.91000000","low":"38.89000000","close":"38.91000000","volume":"34.56300000"},{"time":1686321960,"open":"38.93000000","high":"38.93000000","low":"38.90000000","close":"38.93000000","volume":"7.50200000"},{"time":1686322020,"open":"38.91000000","high":"38.93000000","low":"38.91000000","close":"38.93000000","volume":"5.88600000"},{"time":1686322080,"open":"38.92000000","high":"38.92000000","low":"38.91000000","close":"38.92000000","volume":"8.76400000"},{"time":1686322140,"open":"38.91000000","high":"38.91000000","low":"38.90000000","close":"38.90000000","volume":"8.56400000"},{"time":1686322200,"open":"38.90000000","high":"38.92000000","low":"38.90000000","close":"38.92000000","volume":"16.31900000"},{"time":1686322260,"open":"38.92000000","high":"38.96000000","low":"38.90000000","close":"38.96000000","volume":"28.76300000"},{"time":1686322320,"open":"38.94000000","high":"38.94000000","low":"38.93000000","close":"38.93000000","volume":"21.55400000"},{"time":1686322380,"open":"38.93000000","high":"38.93000000","low":"38.91000000","close":"38.91000000","volume":"102.55800000"},{"time":1686322440,"open":"38.90000000","high":"38.92000000","low":"38.88000000","close":"38.92000000","volume":"150.42000000"},{"time":1686322500,"open":"38.91000000","high":"38.94000000","low":"38.91000000","close":"38.94000000","volume":"65.69900000"},{"time":1686322560,"open":"38.94000000","high":"38.94000000","low":"38.91000000","close":"38.91000000","volume":"61.14400000"},{"time":1686322620,"open":"38.91000000","high":"38.91000000","low":"38.88000000","close":"38.90000000","volume":"60.54900000"},{"time":1686322680,"open":"38.89000000","high":"38.90000000","low":"38.88000000","close":"38.89000000","volume":"34.14600000"},{"time":1686322740,"open":"38.87000000","high":"38.88000000","low":"38.86000000","close":"38.88000000","volume":"55.20500000"},{"time":1686322800,"open":"38.89000000","high":"38.89000000","low":"38.87000000","close":"38.87000000","volume":"36.09300000"},{"time":1686322860,"open":"38.89000000","high":"38.90000000","low":"38.89000000","close":"38.90000000","volume":"26.10500000"},{"time":1686322920,"open":"38.88000000","high":"38.88000000","low":"38.88000000","close":"38.88000000","volume":"0.85300000"},{"time":1686322980,"open":"38.88000000","high":"38.89000000","low":"38.87000000","close":"38.88000000","volume":"17.70800000"},{"time":1686323040,"open":"38.88000000","high":"38.88000000","low":"38.87000000","close":"38.88000000","volume":"41.49800000"},{"time":1686323100,"open":"38.88000000","high":"38.93000000","low":"38.88000000","close":"38.93000000","volume":"85.21100000"},{"time":1686323160,"open":"38.93000000","high":"38.93000000","low":"38.91000000","close":"38.92000000","volume":"7.98500000"},{"time":1686323220,"open":"38.93000000","high":"38.93000000","low":"38.93000000","close":"38.93000000","volume":"26.17700000"},{"time":1686323280,"open":"38.93000000","high":"38.93000000","low":"38.92000000","close":"38.92000000","volume":"0.92100000"},{"time":1686323340,"open":"38.93000000","high":"38.93000000","low":"38.93000000","close":"38.93000000","volume":"1.06500000"},{"time":1686323400,"open":"38.93000000","high":"38.93000000","low":"38.93000000","close":"38.93000000","volume":"59.33300000"},{"time":1686323460,"open":"38.94000000","high":"38.96000000","low":"38.94000000","close":"38.94000000","volume":"49.24200000"},{"time":1686323520,"open":"38.94000000","high":"38.94000000","low":"38.94000000","close":"38.94000000","volume":"0.00000000"},{"time":1686323580,"open":"38.95000000","high":"38.95000000","low":"38.95000000","close":"38.95000000","volume":"0.72000000"},{"time":1686323640,"open":"38.95000000","high":"38.95000000","low":"38.95000000","close":"38.95000000","volume":"3.90300000"},{"time":1686323700,"open":"38.93000000","high":"38.95000000","low":"38.93000000","close":"38.94000000","volume":"36.50700000"},{"time":1686323760,"open":"38.94000000","high":"38.96000000","low":"38.94000000","close":"38.95000000","volume":"36.69200000"},{"time":1686323820,"open":"38.95000000","high":"38.99000000","low":"38.95000000","close":"38.99000000","volume":"29.05100000"},{"time":1686323880,"open":"39.01000000","high":"39.01000000","low":"39.01000000","close":"39.01000000","volume":"5.13700000"},{"time":1686323940,"open":"39.01000000","high":"39.01000000","low":"39.01000000","close":"39.01000000","volume":"1.15500000"},{"time":1686324000,"open":"39.01000000","high":"39.01000000","low":"38.98000000","close":"38.98000000","volume":"93.56500000"},{"time":1686324060,"open":"38.99000000","high":"38.99000000","low":"38.97000000","close":"38.98000000","volume":"32.15700000"},{"time":1686324120,"open":"38.96000000","high":"38.98000000","low":"38.94000000","close":"38.97000000","volume":"133.99800000"},{"time":1686324180,"open":"38.97000000","high":"39.00000000","low":"38.97000000","close":"38.98000000","volume":"17.22700000"},{"time":1686324240,"open":"38.97000000","high":"38.97000000","low":"38.97000000","close":"38.97000000","volume":"22.87700000"},{"time":1686324300,"open":"38.97000000","high":"38.97000000","low":"38.95000000","close":"38.96000000","volume":"6.59800000"},{"time":1686324360,"open":"38.97000000","high":"38.97000000","low":"38.95000000","close":"38.95000000","volume":"25.10600000"},{"time":1686324420,"open":"38.97000000","high":"38.97000000","low":"38.96000000","close":"38.96000000","volume":"2.01200000"},{"time":1686324480,"open":"38.93000000","high":"38.93000000","low":"38.90000000","close":"38.90000000","volume":"2.88600000"},{"time":1686324540,"open":"38.89000000","high":"38.91000000","low":"38.87000000","close":"38.91000000","volume":"9.56000000"},{"time":1686324600,"open":"38.91000000","high":"38.91000000","low":"38.91000000","close":"38.91000000","volume":"12.22300000"},{"time":1686324660,"open":"38.91000000","high":"38.95000000","low":"38.91000000","close":"38.94000000","volume":"49.38700000"},{"time":1686324720,"open":"38.94000000","high":"38.94000000","low":"38.93000000","close":"38.93000000","volume":"3.62700000"},{"time":1686324780,"open":"38.92000000","high":"38.93000000","low":"38.91000000","close":"38.92000000","volume":"15.66200000"},{"time":1686324840,"open":"38.92000000","high":"38.92000000","low":"38.92000000","close":"38.92000000","volume":"2.28700000"},{"time":1686324900,"open":"38.92000000","high":"38.95000000","low":"38.92000000","close":"38.95000000","volume":"6.30400000"},{"time":1686324960,"open":"38.94000000","high":"38.94000000","low":"38.93000000","close":"38.93000000","volume":"19.01600000"},{"time":1686325020,"open":"38.94000000","high":"38.94000000","low":"38.93000000","close":"38.94000000","volume":"3.14200000"},{"time":1686325080,"open":"38.94000000","high":"38.94000000","low":"38.92000000","close":"38.94000000","volume":"3.15400000"},{"time":1686325140,"open":"38.94000000","high":"38.94000000","low":"38.91000000","close":"38.91000000","volume":"3.25200000"},{"time":1686325200,"open":"38.90000000","high":"38.91000000","low":"38.89000000","close":"38.89000000","volume":"22.27900000"},{"time":1686325260,"open":"38.90000000","high":"38.92000000","low":"38.89000000","close":"38.92000000","volume":"14.57900000"},{"time":1686325320,"open":"38.91000000","high":"38.94000000","low":"38.91000000","close":"38.94000000","volume":"10.32700000"},{"time":1686325380,"open":"38.94000000","high":"38.95000000","low":"38.94000000","close":"38.95000000","volume":"50.42200000"},{"time":1686325440,"open":"38.96000000","high":"38.96000000","low":"38.94000000","close":"38.94000000","volume":"2.96800000"},{"time":1686325500,"open":"38.95000000","high":"38.95000000","low":"38.93000000","close":"38.93000000","volume":"1.53200000"},{"time":1686325560,"open":"38.88000000","high":"38.88000000","low":"38.85000000","close":"38.85000000","volume":"17.99300000"},{"time":1686325620,"open":"38.82000000","high":"38.85000000","low":"38.81000000","close":"38.85000000","volume":"55.62400000"},{"time":1686325680,"open":"38.84000000","high":"38.87000000","low":"38.82000000","close":"38.86000000","volume":"33.06800000"},{"time":1686325740,"open":"38.82000000","high":"38.86000000","low":"38.81000000","close":"38.84000000","volume":"63.50600000"},{"time":1686325800,"open":"38.81000000","high":"38.84000000","low":"38.81000000","close":"38.83000000","volume":"22.02000000"},{"time":1686325860,"open":"38.80000000","high":"38.83000000","low":"38.80000000","close":"38.82000000","volume":"81.17500000"},{"time":1686325920,"open":"38.79000000","high":"38.81000000","low":"38.77000000","close":"38.79000000","volume":"182.12600000"},{"time":1686325980,"open":"38.79000000","high":"38.82000000","low":"38.79000000","close":"38.82000000","volume":"39.18000000"},{"time":1686326040,"open":"38.79000000","high":"38.79000000","low":"38.74000000","close":"38.77000000","volume":"68.74700000"},{"time":1686326100,"open":"38.75000000","high":"38.75000000","low":"38.73000000","close":"38.75000000","volume":"11.16300000"},{"time":1686326160,"open":"38.72000000","high":"38.72000000","low":"38.72000000","close":"38.72000000","volume":"6.68600000"},{"time":1686326220,"open":"38.72000000","high":"38.76000000","low":"38.72000000","close":"38.75000000","volume":"12.30100000"},{"time":1686326280,"open":"38.75000000","high":"38.77000000","low":"38.75000000","close":"38.76000000","volume":"15.79100000"},{"time":1686326340,"open":"38.75000000","high":"38.78000000","low":"38.74000000","close":"38.77000000","volume":"6.00000000"},{"time":1686326400,"open":"38.75000000","high":"38.77000000","low":"38.72000000","close":"38.73000000","volume":"39.49400000"},{"time":1686326460,"open":"38.73000000","high":"38.77000000","low":"38.73000000","close":"38.77000000","volume":"34.49200000"},{"time":1686326520,"open":"38.78000000","high":"38.80000000","low":"38.76000000","close":"38.76000000","volume":"20.25000000"},{"time":1686326580,"open":"38.79000000","high":"38.79000000","low":"38.78000000","close":"38.78000000","volume":"3.96800000"},{"time":1686326640,"open":"38.76000000","high":"38.83000000","low":"38.76000000","close":"38.83000000","volume":"20.41100000"},{"time":1686326700,"open":"38.82000000","high":"38.86000000","low":"38.81000000","close":"38.86000000","volume":"26.57300000"},{"time":1686326760,"open":"38.87000000","high":"38.88000000","low":"38.86000000","close":"38.88000000","volume":"21.54400000"},{"time":1686326820,"open":"38.87000000","high":"38.89000000","low":"38.87000000","close":"38.89000000","volume":"6.96200000"},{"time":1686326880,"open":"38.89000000","high":"38.89000000","low":"38.86000000","close":"38.88000000","volume":"41.69400000"},{"time":1686326940,"open":"38.88000000","high":"38.89000000","low":"38.87000000","close":"38.88000000","volume":"34.56700000"},{"time":1686327000,"open":"38.89000000","high":"38.89000000","low":"38.87000000","close":"38.87000000","volume":"9.72800000"},{"time":1686327060,"open":"38.87000000","high":"38.88000000","low":"38.87000000","close":"38.88000000","volume":"11.12300000"},{"time":1686327120,"open":"38.89000000","high":"38.89000000","low":"38.86000000","close":"38.88000000","volume":"47.71100000"},{"time":1686327180,"open":"38.88000000","high":"38.88000000","low":"38.88000000","close":"38.88000000","volume":"0.00000000"},{"time":1686327240,"open":"38.88000000","high":"38.89000000","low":"38.87000000","close":"38.89000000","volume":"5.15200000"},{"time":1686327300,"open":"38.89000000","high":"38.90000000","low":"38.87000000","close":"38.87000000","volume":"5.69000000"},{"time":1686327360,"open":"38.86000000","high":"38.86000000","low":"38.82000000","close":"38.85000000","volume":"86.99500000"},{"time":1686327420,"open":"38.87000000","high":"38.87000000","low":"38.85000000","close":"38.85000000","volume":"17.68300000"},{"time":1686327480,"open":"38.84000000","high":"38.84000000","low":"38.81000000","close":"38.81000000","volume":"28.64100000"},{"time":1686327540,"open":"38.82000000","high":"38.83000000","low":"38.82000000","close":"38.83000000","volume":"14.88800000"},{"time":1686327600,"open":"38.83000000","high":"38.84000000","low":"38.83000000","close":"38.84000000","volume":"13.56100000"},{"time":1686327660,"open":"38.87000000","high":"38.87000000","low":"38.87000000","close":"38.87000000","volume":"13.98800000"},{"time":1686327720,"open":"38.84000000","high":"38.84000000","low":"38.82000000","close":"38.83000000","volume":"27.75900000"},{"time":1686327780,"open":"38.86000000","high":"38.86000000","low":"38.80000000","close":"38.80000000","volume":"2.11300000"},{"time":1686327840,"open":"38.84000000","high":"38.84000000","low":"38.83000000","close":"38.83000000","volume":"1.44800000"},{"time":1686327900,"open":"38.83000000","high":"38.83000000","low":"38.77000000","close":"38.78000000","volume":"10.96300000"},{"time":1686327960,"open":"38.73000000","high":"38.74000000","low":"38.73000000","close":"38.74000000","volume":"2.43500000"},{"time":1686328020,"open":"38.75000000","high":"38.75000000","low":"38.75000000","close":"38.75000000","volume":"1.08400000"},{"time":1686328080,"open":"38.79000000","high":"38.81000000","low":"38.78000000","close":"38.81000000","volume":"13.28500000"},{"time":1686328140,"open":"38.82000000","high":"38.82000000","low":"38.82000000","close":"38.82000000","volume":"1.28700000"},{"time":1686328200,"open":"38.85000000","high":"38.88000000","low":"38.84000000","close":"38.88000000","volume":"12.35500000"},{"time":1686328260,"open":"38.87000000","high":"38.90000000","low":"38.87000000","close":"38.90000000","volume":"32.21100000"},{"time":1686328320,"open":"38.90000000","high":"38.90000000","low":"38.88000000","close":"38.89000000","volume":"83.20600000"},{"time":1686328380,"open":"38.90000000","high":"38.92000000","low":"38.90000000","close":"38.92000000","volume":"47.36800000"},{"time":1686328440,"open":"38.90000000","high":"38.91000000","low":"38.90000000","close":"38.90000000","volume":"4.55400000"},{"time":1686328500,"open":"38.89000000","high":"38.89000000","low":"38.85000000","close":"38.86000000","volume":"38.80100000"},{"time":1686328560,"open":"38.83000000","high":"38.83000000","low":"38.78000000","close":"38.80000000","volume":"37.30500000"},{"time":1686328620,"open":"38.80000000","high":"38.81000000","low":"38.80000000","close":"38.80000000","volume":"12.55800000"},{"time":1686328680,"open":"38.80000000","high":"38.82000000","low":"38.80000000","close":"38.82000000","volume":"3.08500000"},{"time":1686328740,"open":"38.79000000","high":"38.83000000","low":"38.79000000","close":"38.83000000","volume":"40.89600000"},{"time":1686328800,"open":"38.84000000","high":"38.84000000","low":"38.82000000","close":"38.82000000","volume":"3.66500000"},{"time":1686328860,"open":"38.86000000","high":"38.87000000","low":"38.84000000","close":"38.85000000","volume":"2.27100000"},{"time":1686328920,"open":"38.85000000","high":"38.86000000","low":"38.83000000","close":"38.86000000","volume":"3.10900000"},{"time":1686328980,"open":"38.86000000","high":"38.86000000","low":"38.86000000","close":"38.86000000","volume":"0.52800000"},{"time":1686329040,"open":"38.84000000","high":"38.84000000","low":"38.82000000","close":"38.82000000","volume":"15.47200000"},{"time":1686329100,"open":"38.82000000","high":"38.82000000","low":"38.82000000","close":"38.82000000","volume":"12.83300000"},{"time":1686329160,"open":"38.83000000","high":"38.84000000","low":"38.83000000","close":"38.84000000","volume":"1.77900000"},{"time":1686329220,"open":"38.82000000","high":"38.82000000","low":"38.79000000","close":"38.80000000","volume":"2.60500000"},{"time":1686329280,"open":"38.80000000","high":"38.81000000","low":"38.77000000","close":"38.81000000","volume":"20.23900000"},{"time":1686329340,"open":"38.81000000","high":"38.82000000","low":"38.81000000","close":"38.82000000","volume":"7.30500000"},{"time":1686329400,"open":"38.82000000","high":"38.82000000","low":"38.80000000","close":"38.80000000","volume":"42.17500000"},{"time":1686329460,"open":"38.82000000","high":"38.82000000","low":"38.77000000","close":"38.79000000","volume":"6.58300000"},{"time":1686329520,"open":"38.80000000","high":"38.83000000","low":"38.79000000","close":"38.83000000","volume":"37.01200000"},{"time":1686329580,"open":"38.83000000","high":"38.83000000","low":"38.83000000","close":"38.83000000","volume":"15.93200000"},{"time":1686329640,"open":"38.84000000","high":"38.84000000","low":"38.81000000","close":"38.81000000","volume":"8.31800000"},{"time":1686329700,"open":"38.84000000","high":"38.84000000","low":"38.81000000","close":"38.81000000","volume":"30.90000000"},{"time":1686329760,"open":"38.78000000","high":"38.78000000","low":"38.78000000","close":"38.78000000","volume":"1.44400000"},{"time":1686329820,"open":"38.78000000","high":"38.82000000","low":"38.76000000","close":"38.82000000","volume":"4.78400000"},{"time":1686329880,"open":"38.82000000","high":"38.82000000","low":"38.82000000","close":"38.82000000","volume":"7.89800000"},{"time":1686329940,"open":"38.83000000","high":"38.83000000","low":"38.80000000","close":"38.80000000","volume":"50.10600000"},{"time":1686330000,"open":"38.81000000","high":"38.82000000","low":"38.77000000","close":"38.77000000","volume":"36.96600000"},{"time":1686330060,"open":"38.78000000","high":"38.79000000","low":"38.78000000","close":"38.79000000","volume":"9.74300000"},{"time":1686330120,"open":"38.79000000","high":"38.79000000","low":"38.77000000","close":"38.79000000","volume":"3.80900000"},{"time":1686330180,"open":"38.78000000","high":"38.78000000","low":"38.72000000","close":"38.72000000","volume":"10.79100000"},{"time":1686330240,"open":"38.73000000","high":"38.76000000","low":"38.73000000","close":"38.73000000","volume":"43.72200000"},{"time":1686330300,"open":"38.73000000","high":"38.73000000","low":"38.73000000","close":"38.73000000","volume":"5.80700000"},{"time":1686330360,"open":"38.73000000","high":"38.73000000","low":"38.70000000","close":"38.73000000","volume":"21.06200000"},{"time":1686330420,"open":"38.73000000","high":"38.73000000","low":"38.65000000","close":"38.69000000","volume":"37.92500000"},{"time":1686330480,"open":"38.65000000","high":"38.66000000","low":"38.65000000","close":"38.66000000","volume":"7.38700000"},{"time":1686330540,"open":"38.67000000","high":"38.69000000","low":"38.64000000","close":"38.67000000","volume":"10.10800000"},{"time":1686330600,"open":"38.66000000","high":"38.69000000","low":"38.66000000","close":"38.69000000","volume":"50.71500000"},{"time":1686330660,"open":"38.69000000","high":"38.69000000","low":"38.62000000","close":"38.62000000","volume":"14.23800000"},{"time":1686330720,"open":"38.63000000","high":"38.63000000","low":"38.56000000","close":"38.59000000","volume":"34.90200000"},{"time":1686330780,"open":"38.61000000","high":"38.61000000","low":"38.60000000","close":"38.60000000","volume":"2.35900000"},{"time":1686330840,"open":"38.61000000","high":"38.65000000","low":"38.61000000","close":"38.65000000","volume":"48.49600000"},{"time":1686330900,"open":"38.64000000","high":"38.72000000","low":"38.64000000","close":"38.72000000","volume":"33.69000000"},{"time":1686330960,"open":"38.68000000","high":"38.68000000","low":"38.64000000","close":"38.68000000","volume":"9.30900000"},{"time":1686331020,"open":"38.70000000","high":"38.74000000","low":"38.70000000","close":"38.73000000","volume":"34.44700000"},{"time":1686331080,"open":"38.73000000","high":"38.75000000","low":"38.73000000","close":"38.75000000","volume":"18.12900000"},{"time":1686331140,"open":"38.73000000","high":"38.78000000","low":"38.72000000","close":"38.78000000","volume":"25.92700000"},{"time":1686331200,"open":"38.77000000","high":"38.78000000","low":"38.76000000","close":"38.78000000","volume":"24.05900000"},{"time":1686331260,"open":"38.76000000","high":"38.76000000","low":"38.75000000","close":"38.76000000","volume":"16.81400000"},{"time":1686331320,"open":"38.78000000","high":"38.79000000","low":"38.78000000","close":"38.79000000","volume":"6.88300000"},{"time":1686331380,"open":"38.81000000","high":"38.81000000","low":"38.81000000","close":"38.81000000","volume":"0.31000000"},{"time":1686331440,"open":"38.80000000","high":"38.80000000","low":"38.77000000","close":"38.77000000","volume":"7.19400000"},{"time":1686331500,"open":"38.75000000","high":"38.75000000","low":"38.74000000","close":"38.75000000","volume":"5.88100000"},{"time":1686331560,"open":"38.73000000","high":"38.73000000","low":"38.72000000","close":"38.73000000","volume":"2.01600000"},{"time":1686331620,"open":"38.73000000","high":"38.73000000","low":"38.72000000","close":"38.73000000","volume":"54.59100000"},{"time":1686331680,"open":"38.73000000","high":"38.73000000","low":"38.72000000","close":"38.72000000","volume":"10.99200000"},{"time":1686331740,"open":"38.72000000","high":"38.74000000","low":"38.72000000","close":"38.74000000","volume":"14.90900000"},{"time":1686331800,"open":"38.74000000","high":"38.75000000","low":"38.72000000","close":"38.74000000","volume":"20.10300000"},{"time":1686331860,"open":"38.73000000","high":"38.76000000","low":"38.73000000","close":"38.76000000","volume":"27.56500000"},{"time":1686331920,"open":"38.77000000","high":"38.77000000","low":"38.74000000","close":"38.74000000","volume":"2.96500000"},{"time":1686331980,"open":"38.73000000","high":"38.73000000","low":"38.73000000","close":"38.73000000","volume":"0.30000000"},{"time":1686332040,"open":"38.73000000","high":"38.73000000","low":"38.73000000","close":"38.73000000","volume":"9.31700000"},{"time":1686332100,"open":"38.71000000","high":"38.71000000","low":"38.68000000","close":"38.71000000","volume":"110.79800000"},{"time":1686332160,"open":"38.69000000","high":"38.70000000","low":"38.67000000","close":"38.70000000","volume":"103.32100000"},{"time":1686332220,"open":"38.70000000","high":"38.70000000","low":"38.70000000","close":"38.70000000","volume":"0.34300000"},{"time":1686332280,"open":"38.72000000","high":"38.73000000","low":"38.72000000","close":"38.73000000","volume":"1.70500000"},{"time":1686332340,"open":"38.71000000","high":"38.73000000","low":"38.71000000","close":"38.73000000","volume":"3.06700000"},{"time":1686332400,"open":"38.72000000","high":"38.72000000","low":"38.71000000","close":"38.72000000","volume":"4.81700000"},{"time":1686332460,"open":"38.70000000","high":"38.71000000","low":"38.70000000","close":"38.71000000","volume":"4.86200000"},{"time":1686332520,"open":"38.71000000","high":"38.71000000","low":"38.71000000","close":"38.71000000","volume":"4.08600000"},{"time":1686332580,"open":"38.72000000","high":"38.72000000","low":"38.72000000","close":"38.72000000","volume":"1.65200000"},{"time":1686332640,"open":"38.72000000","high":"38.72000000","low":"38.72000000","close":"38.72000000","volume":"3.30400000"},{"time":1686332700,"open":"38.75000000","high":"38.75000000","low":"38.75000000","close":"38.75000000","volume":"0.53000000"},{"time":1686332760,"open":"38.76000000","high":"38.76000000","low":"38.74000000","close":"38.74000000","volume":"3.06700000"},{"time":1686332820,"open":"38.72000000","high":"38.74000000","low":"38.72000000","close":"38.73000000","volume":"2.72600000"},{"time":1686332880,"open":"38.73000000","high":"38.73000000","low":"38.73000000","close":"38.73000000","volume":"1.63500000"},{"time":1686332940,"open":"38.70000000","high":"38.70000000","low":"38.69000000","close":"38.69000000","volume":"9.55300000"},{"time":1686333000,"open":"38.64000000","high":"38.66000000","low":"38.64000000","close":"38.66000000","volume":"9.01500000"},{"time":1686333060,"open":"38.66000000","high":"38.67000000","low":"38.66000000","close":"38.67000000","volume":"4.99600000"},{"time":1686333120,"open":"38.68000000","high":"38.68000000","low":"38.68000000","close":"38.68000000","volume":"3.16700000"},{"time":1686333180,"open":"38.69000000","high":"38.69000000","low":"38.67000000","close":"38.68000000","volume":"3.12700000"},{"time":1686333240,"open":"38.69000000","high":"38.71000000","low":"38.69000000","close":"38.71000000","volume":"4.15100000"},{"time":1686333300,"open":"38.71000000","high":"38.71000000","low":"38.69000000","close":"38.71000000","volume":"15.15500000"},{"time":1686333360,"open":"38.70000000","high":"38.70000000","low":"38.70000000","close":"38.70000000","volume":"1.29200000"},{"time":1686333420,"open":"38.70000000","high":"38.71000000","low":"38.70000000","close":"38.70000000","volume":"6.04900000"},{"time":1686333480,"open":"38.71000000","high":"38.75000000","low":"38.71000000","close":"38.75000000","volume":"5.33400000"},{"time":1686333540,"open":"38.75000000","high":"38.75000000","low":"38.74000000","close":"38.74000000","volume":"1.72500000"},{"time":1686333600,"open":"38.76000000","high":"38.76000000","low":"38.76000000","close":"38.76000000","volume":"0.77500000"},{"time":1686333660,"open":"38.78000000","high":"38.78000000","low":"38.78000000","close":"38.78000000","volume":"1.74400000"},{"time":1686333720,"open":"38.77000000","high":"38.77000000","low":"38.75000000","close":"38.75000000","volume":"67.82200000"},{"time":1686333780,"open":"38.75000000","high":"38.75000000","low":"38.75000000","close":"38.75000000","volume":"2.96800000"},{"time":1686333840,"open":"38.75000000","high":"38.75000000","low":"38.74000000","close":"38.74000000","volume":"5.09400000"},{"time":1686333900,"open":"38.74000000","high":"38.74000000","low":"38.73000000","close":"38.74000000","volume":"10.56000000"},{"time":1686333960,"open":"38.74000000","high":"38.74000000","low":"38.73000000","close":"38.73000000","volume":"2.30500000"},{"time":1686334020,"open":"38.73000000","high":"38.78000000","low":"38.73000000","close":"38.78000000","volume":"144.31800000"},{"time":1686334080,"open":"38.79000000","high":"38.79000000","low":"38.79000000","close":"38.79000000","volume":"1.93500000"},{"time":1686334140,"open":"38.79000000","high":"38.82000000","low":"38.79000000","close":"38.82000000","volume":"29.11300000"},{"time":1686334200,"open":"38.82000000","high":"38.82000000","low":"38.80000000","close":"38.80000000","volume":"27.49600000"},{"time":1686334260,"open":"38.79000000","high":"38.79000000","low":"38.77000000","close":"38.79000000","volume":"23.55300000"},{"time":1686334320,"open":"38.80000000","high":"38.80000000","low":"38.79000000","close":"38.79000000","volume":"4.69100000"},{"time":1686334380,"open":"38.79000000","high":"38.79000000","low":"38.77000000","close":"38.77000000","volume":"16.56600000"},{"time":1686334440,"open":"38.71000000","high":"38.71000000","low":"38.66000000","close":"38.68000000","volume":"36.03200000"},{"time":1686334500,"open":"38.71000000","high":"38.71000000","low":"38.68000000","close":"38.68000000","volume":"2.59500000"},{"time":1686334560,"open":"38.67000000","high":"38.68000000","low":"38.66000000","close":"38.66000000","volume":"18.56400000"},{"time":1686334620,"open":"38.67000000","high":"38.71000000","low":"38.67000000","close":"38.70000000","volume":"5.33700000"},{"time":1686334680,"open":"38.68000000","high":"38.70000000","low":"38.68000000","close":"38.70000000","volume":"28.90600000"},{"time":1686334740,"open":"38.68000000","high":"38.71000000","low":"38.68000000","close":"38.71000000","volume":"9.97700000"},{"time":1686334800,"open":"38.69000000","high":"38.69000000","low":"38.65000000","close":"38.65000000","volume":"3.48200000"},{"time":1686334860,"open":"38.67000000","high":"38.72000000","low":"38.67000000","close":"38.71000000","volume":"35.48900000"},{"time":1686334920,"open":"38.73000000","high":"38.78000000","low":"38.72000000","close":"38.72000000","volume":"88.68900000"},{"time":1686334980,"open":"38.70000000","high":"38.74000000","low":"38.70000000","close":"38.74000000","volume":"14.64500000"},{"time":1686335040,"open":"38.72000000","high":"38.74000000","low":"38.71000000","close":"38.71000000","volume":"46.13200000"},{"time":1686335100,"open":"38.72000000","high":"38.74000000","low":"38.72000000","close":"38.74000000","volume":"1.44600000"},{"time":1686335160,"open":"38.74000000","high":"38.74000000","low":"38.72000000","close":"38.72000000","volume":"12.24500000"},{"time":1686335220,"open":"38.72000000","high":"38.72000000","low":"38.68000000","close":"38.68000000","volume":"33.81500000"},{"time":1686335280,"open":"38.72000000","high":"38.72000000","low":"38.68000000","close":"38.69000000","volume":"3.98800000"},{"time":1686335340,"open":"38.70000000","high":"38.71000000","low":"38.69000000","close":"38.69000000","volume":"23.14700000"},{"time":1686335400,"open":"38.68000000","high":"38.70000000","low":"38.67000000","close":"38.70000000","volume":"39.52000000"},{"time":1686335460,"open":"38.66000000","high":"38.66000000","low":"38.66000000","close":"38.66000000","volume":"1.42100000"},{"time":1686335520,"open":"38.63000000","high":"38.63000000","low":"38.63000000","close":"38.63000000","volume":"0.75000000"},{"time":1686335580,"open":"38.63000000","high":"38.63000000","low":"38.58000000","close":"38.59000000","volume":"40.11500000"},{"time":1686335640,"open":"38.58000000","high":"38.62000000","low":"38.58000000","close":"38.60000000","volume":"4.14600000"},{"time":1686335700,"open":"38.61000000","high":"38.61000000","low":"38.59000000","close":"38.60000000","volume":"7.72800000"},{"time":1686335760,"open":"38.61000000","high":"38.61000000","low":"38.61000000","close":"38.61000000","volume":"1.97600000"},{"time":1686335820,"open":"38.65000000","high":"38.65000000","low":"38.61000000","close":"38.61000000","volume":"16.96400000"},{"time":1686335880,"open":"38.59000000","high":"38.59000000","low":"38.57000000","close":"38.57000000","volume":"4.29700000"},{"time":1686335940,"open":"38.57000000","high":"38.58000000","low":"38.57000000","close":"38.58000000","volume":"1.51300000"},{"time":1686336000,"open":"38.58000000","high":"38.60000000","low":"38.58000000","close":"38.59000000","volume":"10.30000000"},{"time":1686336060,"open":"38.56000000","high":"38.56000000","low":"38.55000000","close":"38.55000000","volume":"23.32000000"},{"time":1686336120,"open":"38.57000000","high":"38.60000000","low":"38.57000000","close":"38.60000000","volume":"54.18100000"},{"time":1686336180,"open":"38.60000000","high":"38.61000000","low":"38.60000000","close":"38.61000000","volume":"1.14100000"},{"time":1686336240,"open":"38.61000000","high":"38.65000000","low":"38.61000000","close":"38.64000000","volume":"22.15800000"},{"time":1686336300,"open":"38.58000000","high":"38.62000000","low":"38.58000000","close":"38.62000000","volume":"10.83100000"},{"time":1686336360,"open":"38.60000000","high":"38.60000000","low":"38.59000000","close":"38.60000000","volume":"1.71900000"},{"time":1686336420,"open":"38.56000000","high":"38.56000000","low":"38.53000000","close":"38.54000000","volume":"40.57200000"},{"time":1686336480,"open":"38.54000000","high":"38.57000000","low":"38.54000000","close":"38.55000000","volume":"17.16500000"},{"time":1686336540,"open":"38.55000000","high":"38.55000000","low":"38.53000000","close":"38.53000000","volume":"2.28300000"},{"time":1686336600,"open":"38.56000000","high":"38.56000000","low":"38.56000000","close":"38.56000000","volume":"0.67400000"},{"time":1686336660,"open":"38.58000000","high":"38.58000000","low":"38.58000000","close":"38.58000000","volume":"0.72700000"},{"time":1686336720,"open":"38.57000000","high":"38.58000000","low":"38.57000000","close":"38.58000000","volume":"15.71700000"},{"time":1686336780,"open":"38.56000000","high":"38.56000000","low":"38.56000000","close":"38.56000000","volume":"4.60700000"},{"time":1686336840,"open":"38.56000000","high":"38.61000000","low":"38.56000000","close":"38.59000000","volume":"62.13500000"},{"time":1686336900,"open":"38.58000000","high":"38.60000000","low":"38.57000000","close":"38.57000000","volume":"3.26600000"},{"time":1686336960,"open":"38.57000000","high":"38.57000000","low":"38.57000000","close":"38.57000000","volume":"4.95900000"},{"time":1686337020,"open":"38.58000000","high":"38.60000000","low":"38.58000000","close":"38.60000000","volume":"22.83300000"},{"time":1686337080,"open":"38.60000000","high":"38.60000000","low":"38.60000000","close":"38.60000000","volume":"8.17400000"},{"time":1686337140,"open":"38.62000000","high":"38.62000000","low":"38.59000000","close":"38.59000000","volume":"15.25900000"},{"time":1686337200,"open":"38.61000000","high":"38.64000000","low":"38.60000000","close":"38.64000000","volume":"19.62000000"},{"time":1686337260,"open":"38.65000000","high":"38.67000000","low":"38.65000000","close":"38.66000000","volume":"45.67800000"},{"time":1686337320,"open":"38.65000000","high":"38.66000000","low":"38.65000000","close":"38.66000000","volume":"10.42600000"},{"time":1686337380,"open":"38.66000000","high":"38.66000000","low":"38.61000000","close":"38.63000000","volume":"21.61900000"},{"time":1686337440,"open":"38.62000000","high":"38.62000000","low":"38.58000000","close":"38.58000000","volume":"14.67600000"},{"time":1686337500,"open":"38.58000000","high":"38.58000000","low":"38.52000000","close":"38.52000000","volume":"12.10400000"},{"time":1686337560,"open":"38.51000000","high":"38.51000000","low":"38.44000000","close":"38.44000000","volume":"153.77900000"},{"time":1686337620,"open":"38.47000000","high":"38.49000000","low":"38.47000000","close":"38.48000000","volume":"9.46100000"},{"time":1686337680,"open":"38.46000000","high":"38.53000000","low":"38.43000000","close":"38.53000000","volume":"33.54600000"},{"time":1686337740,"open":"38.52000000","high":"38.52000000","low":"38.47000000","close":"38.47000000","volume":"2.83300000"},{"time":1686337800,"open":"38.46000000","high":"38.46000000","low":"38.44000000","close":"38.44000000","volume":"6.72400000"},{"time":1686337860,"open":"38.44000000","high":"38.48000000","low":"38.41000000","close":"38.41000000","volume":"80.45000000"},{"time":1686337920,"open":"38.41000000","high":"38.43000000","low":"38.36000000","close":"38.40000000","volume":"110.21100000"},{"time":1686337980,"open":"38.44000000","high":"38.44000000","low":"38.35000000","close":"38.35000000","volume":"30.90800000"},{"time":1686338040,"open":"38.36000000","high":"38.41000000","low":"38.31000000","close":"38.38000000","volume":"175.52500000"},{"time":1686338100,"open":"38.38000000","high":"38.40000000","low":"38.36000000","close":"38.36000000","volume":"34.59600000"},{"time":1686338160,"open":"38.35000000","high":"38.38000000","low":"38.35000000","close":"38.37000000","volume":"176.69300000"},{"time":1686338220,"open":"38.35000000","high":"38.40000000","low":"38.35000000","close":"38.37000000","volume":"37.30000000"},{"time":1686338280,"open":"38.38000000","high":"38.43000000","low":"38.38000000","close":"38.43000000","volume":"14.56100000"},{"time":1686338340,"open":"38.44000000","high":"38.45000000","low":"38.43000000","close":"38.43000000","volume":"8.87700000"},{"time":1686338400,"open":"38.41000000","high":"38.45000000","low":"38.41000000","close":"38.45000000","volume":"36.96100000"},{"time":1686338460,"open":"38.46000000","high":"38.46000000","low":"38.41000000","close":"38.41000000","volume":"24.13600000"},{"time":1686338520,"open":"38.41000000","high":"38.44000000","low":"38.40000000","close":"38.44000000","volume":"62.72500000"},{"time":1686338580,"open":"38.41000000","high":"38.41000000","low":"38.38000000","close":"38.38000000","volume":"60.53500000"},{"time":1686338640,"open":"38.39000000","high":"38.42000000","low":"38.39000000","close":"38.41000000","volume":"12.97800000"},{"time":1686338700,"open":"38.38000000","high":"38.39000000","low":"38.35000000","close":"38.35000000","volume":"24.69100000"},{"time":1686338760,"open":"38.34000000","high":"38.37000000","low":"38.32000000","close":"38.32000000","volume":"69.33600000"},{"time":1686338820,"open":"38.33000000","high":"38.33000000","low":"38.33000000","close":"38.33000000","volume":"1.56100000"},{"time":1686338880,"open":"38.33000000","high":"38.37000000","low":"38.33000000","close":"38.35000000","volume":"132.39000000"},{"time":1686338940,"open":"38.35000000","high":"38.36000000","low":"38.34000000","close":"38.34000000","volume":"3.42300000"},{"time":1686339000,"open":"38.33000000","high":"38.33000000","low":"38.32000000","close":"38.33000000","volume":"10.46400000"},{"time":1686339060,"open":"38.33000000","high":"38.43000000","low":"38.33000000","close":"38.43000000","volume":"39.23700000"},{"time":1686339120,"open":"38.43000000","high":"38.43000000","low":"38.41000000","close":"38.41000000","volume":"3.30200000"},{"time":1686339180,"open":"38.41000000","high":"38.43000000","low":"38.40000000","close":"38.43000000","volume":"6.37900000"},{"time":1686339240,"open":"38.40000000","high":"38.40000000","low":"38.40000000","close":"38.40000000","volume":"2.86400000"},{"time":1686339300,"open":"38.37000000","high":"38.40000000","low":"38.36000000","close":"38.40000000","volume":"48.71300000"},{"time":1686339360,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"2.10800000"},{"time":1686339420,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"0.00000000"},{"time":1686339480,"open":"38.36000000","high":"38.37000000","low":"38.36000000","close":"38.36000000","volume":"13.36200000"},{"time":1686339540,"open":"38.38000000","high":"38.38000000","low":"38.38000000","close":"38.38000000","volume":"20.84400000"},{"time":1686339600,"open":"38.40000000","high":"38.40000000","low":"38.39000000","close":"38.39000000","volume":"9.52600000"},{"time":1686339660,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"0.00000000"},{"time":1686339720,"open":"38.38000000","high":"38.38000000","low":"38.36000000","close":"38.36000000","volume":"8.07200000"},{"time":1686339780,"open":"38.34000000","high":"38.34000000","low":"38.33000000","close":"38.33000000","volume":"36.99300000"},{"time":1686339840,"open":"38.33000000","high":"38.34000000","low":"38.32000000","close":"38.34000000","volume":"35.84400000"},{"time":1686339900,"open":"38.31000000","high":"38.31000000","low":"38.31000000","close":"38.31000000","volume":"0.91100000"},{"time":1686339960,"open":"38.30000000","high":"38.30000000","low":"38.24000000","close":"38.27000000","volume":"336.17100000"},{"time":1686340020,"open":"38.23000000","high":"38.25000000","low":"38.20000000","close":"38.20000000","volume":"15.28300000"},{"time":1686340080,"open":"38.21000000","high":"38.24000000","low":"38.20000000","close":"38.24000000","volume":"33.08900000"},{"time":1686340140,"open":"38.25000000","high":"38.26000000","low":"38.24000000","close":"38.26000000","volume":"53.86700000"},{"time":1686340200,"open":"38.26000000","high":"38.27000000","low":"38.26000000","close":"38.27000000","volume":"11.60600000"},{"time":1686340260,"open":"38.24000000","high":"38.26000000","low":"38.22000000","close":"38.24000000","volume":"31.48600000"},{"time":1686340320,"open":"38.23000000","high":"38.26000000","low":"38.23000000","close":"38.26000000","volume":"6.38600000"},{"time":1686340380,"open":"38.24000000","high":"38.25000000","low":"38.21000000","close":"38.21000000","volume":"38.03100000"},{"time":1686340440,"open":"38.23000000","high":"38.26000000","low":"38.23000000","close":"38.25000000","volume":"19.05300000"},{"time":1686340500,"open":"38.24000000","high":"38.24000000","low":"38.19000000","close":"38.19000000","volume":"38.73000000"},{"time":1686340560,"open":"38.19000000","high":"38.20000000","low":"38.13000000","close":"38.13000000","volume":"44.05400000"},{"time":1686340620,"open":"38.13000000","high":"38.14000000","low":"38.10000000","close":"38.10000000","volume":"39.65600000"},{"time":1686340680,"open":"38.09000000","high":"38.10000000","low":"38.07000000","close":"38.09000000","volume":"30.40100000"},{"time":1686340740,"open":"38.09000000","high":"38.14000000","low":"38.09000000","close":"38.10000000","volume":"31.32800000"},{"time":1686340800,"open":"38.13000000","high":"38.16000000","low":"38.09000000","close":"38.13000000","volume":"72.89500000"},{"time":1686340860,"open":"38.14000000","high":"38.20000000","low":"38.14000000","close":"38.19000000","volume":"116.45300000"},{"time":1686340920,"open":"38.17000000","high":"38.20000000","low":"38.16000000","close":"38.20000000","volume":"35.91300000"},{"time":1686340980,"open":"38.20000000","high":"38.24000000","low":"38.18000000","close":"38.19000000","volume":"145.49800000"},{"time":1686341040,"open":"38.20000000","high":"38.21000000","low":"38.20000000","close":"38.21000000","volume":"99.88900000"},{"time":1686341100,"open":"38.21000000","high":"38.23000000","low":"38.20000000","close":"38.22000000","volume":"23.07500000"},{"time":1686341160,"open":"38.19000000","high":"38.19000000","low":"38.17000000","close":"38.17000000","volume":"2.98400000"},{"time":1686341220,"open":"38.17000000","high":"38.17000000","low":"38.09000000","close":"38.10000000","volume":"90.86300000"},{"time":1686341280,"open":"38.10000000","high":"38.16000000","low":"38.10000000","close":"38.16000000","volume":"79.38900000"},{"time":1686341340,"open":"38.15000000","high":"38.17000000","low":"38.12000000","close":"38.14000000","volume":"25.85200000"},{"time":1686341400,"open":"38.14000000","high":"38.16000000","low":"38.12000000","close":"38.16000000","volume":"18.93400000"},{"time":1686341460,"open":"38.18000000","high":"38.21000000","low":"38.17000000","close":"38.17000000","volume":"58.29100000"},{"time":1686341520,"open":"38.17000000","high":"38.23000000","low":"38.17000000","close":"38.23000000","volume":"39.24400000"},{"time":1686341580,"open":"38.23000000","high":"38.25000000","low":"38.23000000","close":"38.25000000","volume":"7.51500000"},{"time":1686341640,"open":"38.26000000","high":"38.27000000","low":"38.26000000","close":"38.27000000","volume":"13.43300000"},{"time":1686341700,"open":"38.26000000","high":"38.27000000","low":"38.26000000","close":"38.27000000","volume":"1.35800000"},{"time":1686341760,"open":"38.27000000","high":"38.27000000","low":"38.27000000","close":"38.27000000","volume":"0.00000000"},{"time":1686341820,"open":"38.26000000","high":"38.26000000","low":"38.25000000","close":"38.26000000","volume":"2.65800000"},{"time":1686341880,"open":"38.26000000","high":"38.26000000","low":"38.25000000","close":"38.25000000","volume":"12.91700000"},{"time":1686341940,"open":"38.25000000","high":"38.25000000","low":"38.25000000","close":"38.25000000","volume":"0.70600000"},{"time":1686342000,"open":"38.24000000","high":"38.26000000","low":"38.24000000","close":"38.26000000","volume":"9.77600000"},{"time":1686342060,"open":"38.26000000","high":"38.26000000","low":"38.25000000","close":"38.25000000","volume":"7.51100000"},{"time":1686342120,"open":"38.26000000","high":"38.30000000","low":"38.26000000","close":"38.30000000","volume":"50.91800000"},{"time":1686342180,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"3.12700000"},{"time":1686342240,"open":"38.33000000","high":"38.34000000","low":"38.33000000","close":"38.34000000","volume":"3.78500000"},{"time":1686342300,"open":"38.35000000","high":"38.36000000","low":"38.33000000","close":"38.33000000","volume":"23.60300000"},{"time":1686342360,"open":"38.32000000","high":"38.34000000","low":"38.32000000","close":"38.34000000","volume":"3.49600000"},{"time":1686342420,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"43.91800000"},{"time":1686342480,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"0.73000000"},{"time":1686342540,"open":"38.34000000","high":"38.35000000","low":"38.34000000","close":"38.35000000","volume":"0.60500000"},{"time":1686342600,"open":"38.34000000","high":"38.34000000","low":"38.34000000","close":"38.34000000","volume":"0.28600000"},{"time":1686342660,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"0.78200000"},{"time":1686342720,"open":"38.33000000","high":"38.33000000","low":"38.33000000","close":"38.33000000","volume":"0.66700000"},{"time":1686342780,"open":"38.34000000","high":"38.34000000","low":"38.32000000","close":"38.33000000","volume":"8.69400000"},{"time":1686342840,"open":"38.33000000","high":"38.33000000","low":"38.33000000","close":"38.33000000","volume":"4.95400000"},{"time":1686342900,"open":"38.31000000","high":"38.33000000","low":"38.31000000","close":"38.33000000","volume":"1.70900000"},{"time":1686342960,"open":"38.33000000","high":"38.33000000","low":"38.33000000","close":"38.33000000","volume":"0.60000000"},{"time":1686343020,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"6.53300000"},{"time":1686343080,"open":"38.33000000","high":"38.35000000","low":"38.33000000","close":"38.35000000","volume":"28.11100000"},{"time":1686343140,"open":"38.35000000","high":"38.35000000","low":"38.33000000","close":"38.33000000","volume":"12.74800000"},{"time":1686343200,"open":"38.35000000","high":"38.35000000","low":"38.31000000","close":"38.31000000","volume":"23.99600000"},{"time":1686343260,"open":"38.30000000","high":"38.30000000","low":"38.28000000","close":"38.28000000","volume":"41.46200000"},{"time":1686343320,"open":"38.27000000","high":"38.27000000","low":"38.26000000","close":"38.26000000","volume":"98.96100000"},{"time":1686343380,"open":"38.19000000","high":"38.19000000","low":"38.19000000","close":"38.19000000","volume":"2.03300000"},{"time":1686343440,"open":"38.24000000","high":"38.25000000","low":"38.24000000","close":"38.25000000","volume":"9.35600000"},{"time":1686343500,"open":"38.24000000","high":"38.24000000","low":"38.20000000","close":"38.22000000","volume":"14.44900000"},{"time":1686343560,"open":"38.21000000","high":"38.23000000","low":"38.21000000","close":"38.23000000","volume":"1.47500000"},{"time":1686343620,"open":"38.25000000","high":"38.25000000","low":"38.23000000","close":"38.23000000","volume":"7.86600000"},{"time":1686343680,"open":"38.24000000","high":"38.26000000","low":"38.24000000","close":"38.26000000","volume":"20.19800000"},{"time":1686343740,"open":"38.25000000","high":"38.25000000","low":"38.25000000","close":"38.25000000","volume":"41.67700000"},{"time":1686343800,"open":"38.24000000","high":"38.24000000","low":"38.23000000","close":"38.23000000","volume":"2.75800000"},{"time":1686343860,"open":"38.24000000","high":"38.24000000","low":"38.24000000","close":"38.24000000","volume":"17.72500000"},{"time":1686343920,"open":"38.30000000","high":"38.30000000","low":"38.30000000","close":"38.30000000","volume":"9.35600000"},{"time":1686343980,"open":"38.28000000","high":"38.28000000","low":"38.28000000","close":"38.28000000","volume":"5.90000000"},{"time":1686344040,"open":"38.30000000","high":"38.30000000","low":"38.29000000","close":"38.29000000","volume":"22.17300000"},{"time":1686344100,"open":"38.29000000","high":"38.32000000","low":"38.28000000","close":"38.32000000","volume":"12.09000000"},{"time":1686344160,"open":"38.30000000","high":"38.33000000","low":"38.30000000","close":"38.33000000","volume":"15.47700000"},{"time":1686344220,"open":"38.31000000","high":"38.32000000","low":"38.29000000","close":"38.32000000","volume":"24.75800000"},{"time":1686344280,"open":"38.32000000","high":"38.32000000","low":"38.29000000","close":"38.29000000","volume":"4.52300000"},{"time":1686344340,"open":"38.30000000","high":"38.30000000","low":"38.30000000","close":"38.30000000","volume":"0.65400000"},{"time":1686344400,"open":"38.34000000","high":"38.35000000","low":"38.33000000","close":"38.35000000","volume":"5.96500000"},{"time":1686344460,"open":"38.33000000","high":"38.33000000","low":"38.33000000","close":"38.33000000","volume":"3.22100000"},{"time":1686344520,"open":"38.33000000","high":"38.33000000","low":"38.33000000","close":"38.33000000","volume":"1.31200000"},{"time":1686344580,"open":"38.35000000","high":"38.36000000","low":"38.34000000","close":"38.35000000","volume":"32.91800000"},{"time":1686344640,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"47.92600000"},{"time":1686344700,"open":"38.36000000","high":"38.37000000","low":"38.36000000","close":"38.37000000","volume":"3.70000000"},{"time":1686344760,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"0.75600000"},{"time":1686344820,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"0.85800000"},{"time":1686344880,"open":"38.35000000","high":"38.35000000","low":"38.34000000","close":"38.34000000","volume":"2.14200000"},{"time":1686344940,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"2.51000000"},{"time":1686345000,"open":"38.36000000","high":"38.36000000","low":"38.35000000","close":"38.35000000","volume":"3.42300000"},{"time":1686345060,"open":"38.36000000","high":"38.37000000","low":"38.36000000","close":"38.37000000","volume":"2.73200000"},{"time":1686345120,"open":"38.36000000","high":"38.38000000","low":"38.36000000","close":"38.38000000","volume":"28.41600000"},{"time":1686345180,"open":"38.38000000","high":"38.38000000","low":"38.38000000","close":"38.38000000","volume":"0.00000000"},{"time":1686345240,"open":"38.38000000","high":"38.38000000","low":"38.37000000","close":"38.37000000","volume":"5.00300000"},{"time":1686345300,"open":"38.38000000","high":"38.38000000","low":"38.36000000","close":"38.36000000","volume":"1.48500000"},{"time":1686345360,"open":"38.35000000","high":"38.36000000","low":"38.35000000","close":"38.36000000","volume":"17.95600000"},{"time":1686345420,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"0.80000000"},{"time":1686345480,"open":"38.35000000","high":"38.36000000","low":"38.35000000","close":"38.36000000","volume":"0.95300000"},{"time":1686345540,"open":"38.35000000","high":"38.36000000","low":"38.35000000","close":"38.35000000","volume":"5.65300000"},{"time":1686345600,"open":"38.34000000","high":"38.34000000","low":"38.33000000","close":"38.33000000","volume":"9.26700000"},{"time":1686345660,"open":"38.33000000","high":"38.35000000","low":"38.33000000","close":"38.35000000","volume":"4.77200000"},{"time":1686345720,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"6.50000000"},{"time":1686345780,"open":"38.34000000","high":"38.34000000","low":"38.34000000","close":"38.34000000","volume":"7.00000000"},{"time":1686345840,"open":"38.36000000","high":"38.36000000","low":"38.34000000","close":"38.36000000","volume":"46.68200000"},{"time":1686345900,"open":"38.36000000","high":"38.36000000","low":"38.34000000","close":"38.35000000","volume":"112.71500000"},{"time":1686345960,"open":"38.34000000","high":"38.34000000","low":"38.34000000","close":"38.34000000","volume":"0.60000000"},{"time":1686346020,"open":"38.34000000","high":"38.34000000","low":"38.32000000","close":"38.32000000","volume":"76.54800000"},{"time":1686346080,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"1.46000000"},{"time":1686346140,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"0.00000000"},{"time":1686346200,"open":"38.32000000","high":"38.33000000","low":"38.32000000","close":"38.33000000","volume":"0.95800000"},{"time":1686346260,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"13.63100000"},{"time":1686346320,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"1.29200000"},{"time":1686346380,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"0.00000000"},{"time":1686346440,"open":"38.32000000","high":"38.32000000","low":"38.30000000","close":"38.30000000","volume":"10.16300000"},{"time":1686346500,"open":"38.29000000","high":"38.30000000","low":"38.29000000","close":"38.30000000","volume":"1.82900000"},{"time":1686346560,"open":"38.31000000","high":"38.32000000","low":"38.31000000","close":"38.32000000","volume":"1.28100000"},{"time":1686346620,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"0.00000000"},{"time":1686346680,"open":"38.31000000","high":"38.32000000","low":"38.30000000","close":"38.32000000","volume":"26.50000000"},{"time":1686346740,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"0.28700000"},{"time":1686346800,"open":"38.32000000","high":"38.35000000","low":"38.32000000","close":"38.35000000","volume":"3.57600000"},{"time":1686346860,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"0.00000000"},{"time":1686346920,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"0.00000000"},{"time":1686346980,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"21.92900000"},{"time":1686347040,"open":"38.38000000","high":"38.38000000","low":"38.38000000","close":"38.38000000","volume":"1.20100000"},{"time":1686347100,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"2.36700000"},{"time":1686347160,"open":"38.38000000","high":"38.38000000","low":"38.37000000","close":"38.37000000","volume":"15.96900000"},{"time":1686347220,"open":"38.35000000","high":"38.36000000","low":"38.35000000","close":"38.36000000","volume":"9.84000000"},{"time":1686347280,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"1.80000000"},{"time":1686347340,"open":"38.36000000","high":"38.36000000","low":"38.35000000","close":"38.36000000","volume":"4.81000000"},{"time":1686347400,"open":"38.36000000","high":"38.36000000","low":"38.33000000","close":"38.33000000","volume":"1.20000000"},{"time":1686347460,"open":"38.34000000","high":"38.34000000","low":"38.34000000","close":"38.34000000","volume":"1.25700000"},{"time":1686347520,"open":"38.33000000","high":"38.34000000","low":"38.33000000","close":"38.34000000","volume":"21.29700000"},{"time":1686347580,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"1.00100000"},{"time":1686347640,"open":"38.35000000","high":"38.35000000","low":"38.34000000","close":"38.34000000","volume":"3.53700000"},{"time":1686347700,"open":"38.34000000","high":"38.34000000","low":"38.32000000","close":"38.32000000","volume":"32.91500000"},{"time":1686347760,"open":"38.31000000","high":"38.33000000","low":"38.29000000","close":"38.33000000","volume":"25.15700000"},{"time":1686347820,"open":"38.34000000","high":"38.34000000","low":"38.34000000","close":"38.34000000","volume":"0.78200000"},{"time":1686347880,"open":"38.34000000","high":"38.34000000","low":"38.34000000","close":"38.34000000","volume":"0.00000000"},{"time":1686347940,"open":"38.35000000","high":"38.36000000","low":"38.35000000","close":"38.36000000","volume":"1.04200000"},{"time":1686348000,"open":"38.37000000","high":"38.37000000","low":"38.36000000","close":"38.36000000","volume":"2.36300000"},{"time":1686348060,"open":"38.37000000","high":"38.39000000","low":"38.37000000","close":"38.39000000","volume":"100.83400000"},{"time":1686348120,"open":"38.39000000","high":"38.40000000","low":"38.39000000","close":"38.40000000","volume":"35.00200000"},{"time":1686348180,"open":"38.39000000","high":"38.40000000","low":"38.38000000","close":"38.38000000","volume":"3.48900000"},{"time":1686348240,"open":"38.40000000","high":"38.40000000","low":"38.40000000","close":"38.40000000","volume":"0.73000000"},{"time":1686348300,"open":"38.39000000","high":"38.40000000","low":"38.39000000","close":"38.40000000","volume":"42.97800000"},{"time":1686348360,"open":"38.40000000","high":"38.40000000","low":"38.40000000","close":"38.40000000","volume":"0.00000000"},{"time":1686348420,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"38.10700000"},{"time":1686348480,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"0.00000000"},{"time":1686348540,"open":"38.39000000","high":"38.39000000","low":"38.38000000","close":"38.38000000","volume":"1.84700000"},{"time":1686348600,"open":"38.38000000","high":"38.38000000","low":"38.36000000","close":"38.36000000","volume":"16.17300000"},{"time":1686348660,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"0.00000000"},{"time":1686348720,"open":"38.36000000","high":"38.37000000","low":"38.36000000","close":"38.37000000","volume":"4.39400000"},{"time":1686348780,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"0.96400000"},{"time":1686348840,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"2.25200000"},{"time":1686348900,"open":"38.38000000","high":"38.38000000","low":"38.34000000","close":"38.34000000","volume":"16.62100000"},{"time":1686348960,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"2.13300000"},{"time":1686349020,"open":"38.34000000","high":"38.37000000","low":"38.33000000","close":"38.34000000","volume":"34.94800000"},{"time":1686349080,"open":"38.34000000","high":"38.34000000","low":"38.34000000","close":"38.34000000","volume":"0.00000000"},{"time":1686349140,"open":"38.32000000","high":"38.32000000","low":"38.28000000","close":"38.28000000","volume":"68.87300000"},{"time":1686349200,"open":"38.29000000","high":"38.29000000","low":"38.29000000","close":"38.29000000","volume":"0.79600000"},{"time":1686349260,"open":"38.29000000","high":"38.31000000","low":"38.27000000","close":"38.27000000","volume":"18.39100000"},{"time":1686349320,"open":"38.27000000","high":"38.27000000","low":"38.27000000","close":"38.27000000","volume":"0.00000000"},{"time":1686349380,"open":"38.29000000","high":"38.29000000","low":"38.28000000","close":"38.28000000","volume":"67.82800000"},{"time":1686349440,"open":"38.29000000","high":"38.29000000","low":"38.27000000","close":"38.27000000","volume":"3.78000000"},{"time":1686349500,"open":"38.28000000","high":"38.28000000","low":"38.27000000","close":"38.28000000","volume":"6.88200000"},{"time":1686349560,"open":"38.28000000","high":"38.28000000","low":"38.28000000","close":"38.28000000","volume":"0.00000000"},{"time":1686349620,"open":"38.29000000","high":"38.30000000","low":"38.29000000","close":"38.30000000","volume":"10.08100000"},{"time":1686349680,"open":"38.29000000","high":"38.29000000","low":"38.29000000","close":"38.29000000","volume":"1.46200000"},{"time":1686349740,"open":"38.28000000","high":"38.29000000","low":"38.28000000","close":"38.29000000","volume":"1.28700000"},{"time":1686349800,"open":"38.29000000","high":"38.30000000","low":"38.28000000","close":"38.28000000","volume":"10.12600000"},{"time":1686349860,"open":"38.30000000","high":"38.30000000","low":"38.28000000","close":"38.29000000","volume":"21.03100000"},{"time":1686349920,"open":"38.29000000","high":"38.31000000","low":"38.29000000","close":"38.31000000","volume":"15.34600000"},{"time":1686349980,"open":"38.31000000","high":"38.31000000","low":"38.31000000","close":"38.31000000","volume":"1.34800000"},{"time":1686350040,"open":"38.30000000","high":"38.30000000","low":"38.29000000","close":"38.29000000","volume":"5.23600000"},{"time":1686350100,"open":"38.28000000","high":"38.28000000","low":"38.28000000","close":"38.28000000","volume":"0.63100000"},{"time":1686350160,"open":"38.27000000","high":"38.27000000","low":"38.27000000","close":"38.27000000","volume":"1.22800000"},{"time":1686350220,"open":"38.27000000","high":"38.27000000","low":"38.27000000","close":"38.27000000","volume":"0.00000000"},{"time":1686350280,"open":"38.27000000","high":"38.27000000","low":"38.27000000","close":"38.27000000","volume":"0.00000000"},{"time":1686350340,"open":"38.26000000","high":"38.31000000","low":"38.26000000","close":"38.31000000","volume":"36.12200000"},{"time":1686350400,"open":"38.31000000","high":"38.34000000","low":"38.31000000","close":"38.33000000","volume":"63.71700000"},{"time":1686350460,"open":"38.35000000","high":"38.35000000","low":"38.35000000","close":"38.35000000","volume":"1.04300000"},{"time":1686350520,"open":"38.35000000","high":"38.35000000","low":"38.31000000","close":"38.31000000","volume":"13.74800000"},{"time":1686350580,"open":"38.29000000","high":"38.31000000","low":"38.29000000","close":"38.31000000","volume":"189.58900000"},{"time":1686350640,"open":"38.32000000","high":"38.33000000","low":"38.32000000","close":"38.33000000","volume":"39.24700000"},{"time":1686350700,"open":"38.34000000","high":"38.35000000","low":"38.34000000","close":"38.35000000","volume":"129.85000000"},{"time":1686350760,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"49.23100000"},{"time":1686350820,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"0.00000000"},{"time":1686350880,"open":"38.36000000","high":"38.36000000","low":"38.33000000","close":"38.34000000","volume":"180.54400000"},{"time":1686350940,"open":"38.34000000","high":"38.36000000","low":"38.34000000","close":"38.36000000","volume":"36.85300000"},{"time":1686351000,"open":"38.36000000","high":"38.39000000","low":"38.36000000","close":"38.36000000","volume":"52.22000000"},{"time":1686351060,"open":"38.36000000","high":"38.36000000","low":"38.35000000","close":"38.35000000","volume":"2.33100000"},{"time":1686351120,"open":"38.36000000","high":"38.37000000","low":"38.36000000","close":"38.37000000","volume":"1.94000000"},{"time":1686351180,"open":"38.37000000","high":"38.37000000","low":"38.37000000","close":"38.37000000","volume":"2.34500000"},{"time":1686351240,"open":"38.36000000","high":"38.36000000","low":"38.33000000","close":"38.33000000","volume":"42.45500000"},{"time":1686351300,"open":"38.33000000","high":"38.36000000","low":"38.33000000","close":"38.36000000","volume":"38.55400000"},{"time":1686351360,"open":"38.36000000","high":"38.36000000","low":"38.36000000","close":"38.36000000","volume":"0.00000000"},{"time":1686351420,"open":"38.37000000","high":"38.38000000","low":"38.37000000","close":"38.38000000","volume":"2.49100000"},{"time":1686351480,"open":"38.38000000","high":"38.38000000","low":"38.38000000","close":"38.38000000","volume":"3.90800000"},{"time":1686351540,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"0.28600000"},{"time":1686351600,"open":"38.40000000","high":"38.41000000","low":"38.40000000","close":"38.40000000","volume":"79.23900000"},{"time":1686351660,"open":"38.39000000","high":"38.41000000","low":"38.39000000","close":"38.41000000","volume":"9.77000000"},{"time":1686351720,"open":"38.39000000","high":"38.39000000","low":"38.39000000","close":"38.39000000","volume":"0.99600000"},{"time":1686351780,"open":"38.39000000","high":"38.39000000","low":"38.36000000","close":"38.36000000","volume":"142.71900000"},{"time":1686351840,"open":"38.34000000","high":"38.34000000","low":"38.33000000","close":"38.33000000","volume":"6.63000000"},{"time":1686351900,"open":"38.34000000","high":"38.36000000","low":"38.33000000","close":"38.36000000","volume":"63.88900000"},{"time":1686351960,"open":"38.36000000","high":"38.36000000","low":"38.34000000","close":"38.34000000","volume":"22.03300000"},{"time":1686352020,"open":"38.35000000","high":"38.35000000","low":"38.33000000","close":"38.33000000","volume":"15.71100000"},{"time":1686352080,"open":"38.34000000","high":"38.35000000","low":"38.34000000","close":"38.35000000","volume":"7.35100000"},{"time":1686352140,"open":"38.35000000","high":"38.38000000","low":"38.34000000","close":"38.37000000","volume":"30.75700000"},{"time":1686352200,"open":"38.37000000","high":"38.39000000","low":"38.37000000","close":"38.37000000","volume":"12.48400000"},{"time":1686352260,"open":"38.36000000","high":"38.37000000","low":"38.35000000","close":"38.36000000","volume":"9.44300000"},{"time":1686352320,"open":"38.35000000","high":"38.35000000","low":"38.34000000","close":"38.34000000","volume":"5.26200000"},{"time":1686352380,"open":"38.34000000","high":"38.37000000","low":"38.34000000","close":"38.36000000","volume":"13.01900000"},{"time":1686352440,"open":"38.36000000","high":"38.36000000","low":"38.35000000","close":"38.35000000","volume":"16.05200000"},{"time":1686352500,"open":"38.37000000","high":"38.37000000","low":"38.31000000","close":"38.31000000","volume":"6.38800000"},{"time":1686352560,"open":"38.30000000","high":"38.30000000","low":"38.24000000","close":"38.28000000","volume":"10.40600000"},{"time":1686352620,"open":"38.27000000","high":"38.28000000","low":"38.26000000","close":"38.28000000","volume":"18.19200000"},{"time":1686352680,"open":"38.28000000","high":"38.29000000","low":"38.27000000","close":"38.29000000","volume":"24.79500000"},{"time":1686352740,"open":"38.29000000","high":"38.29000000","low":"38.25000000","close":"38.25000000","volume":"18.14000000"},{"time":1686352800,"open":"38.27000000","high":"38.27000000","low":"38.25000000","close":"38.27000000","volume":"9.23100000"},{"time":1686352860,"open":"38.28000000","high":"38.30000000","low":"38.28000000","close":"38.30000000","volume":"17.10400000"},{"time":1686352920,"open":"38.30000000","high":"38.30000000","low":"38.29000000","close":"38.29000000","volume":"1.99200000"},{"time":1686352980,"open":"38.30000000","high":"38.31000000","low":"38.29000000","close":"38.31000000","volume":"4.76800000"},{"time":1686353040,"open":"38.31000000","high":"38.31000000","low":"38.28000000","close":"38.28000000","volume":"26.05800000"},{"time":1686353100,"open":"38.27000000","high":"38.29000000","low":"38.26000000","close":"38.28000000","volume":"12.96100000"},{"time":1686353160,"open":"38.30000000","high":"38.31000000","low":"38.30000000","close":"38.31000000","volume":"2.62600000"},{"time":1686353220,"open":"38.31000000","high":"38.33000000","low":"38.31000000","close":"38.31000000","volume":"20.05300000"},{"time":1686353280,"open":"38.27000000","high":"38.27000000","low":"38.26000000","close":"38.26000000","volume":"5.99700000"},{"time":1686353340,"open":"38.28000000","high":"38.50000000","low":"38.28000000","close":"38.35000000","volume":"1712.90600000"},{"time":1686353400,"open":"38.34000000","high":"38.34000000","low":"38.31000000","close":"38.32000000","volume":"148.60300000"},{"time":1686353460,"open":"38.32000000","high":"38.32000000","low":"38.32000000","close":"38.32000000","volume":"52.52300000"},{"time":1686353520,"open":"38.34000000","high":"38.34000000","low":"38.33000000","close":"38.33000000","volume":"44.14600000"},{"time":1686353580,"open":"38.33000000","high":"38.33000000","low":"38.32000000","close":"38.32000000","volume":"54.53800000"},{"time":1686353640,"open":"38.33000000","high":"38.38000000","low":"38.33000000","close":"38.38000000","volume":"191.28200000"},{"time":1686353700,"open":"38.36000000","high":"38.38000000","low":"38.36000000","close":"38.38000000","volume":"4.11900000"},{"time":1686353760,"open":"38.37000000","high":"38.38000000","low":"38.36000000","close":"38.38000000","volume":"26.58300000"},{"time":1686353820,"open":"38.38000000","high":"38.38000000","low":"38.37000000","close":"38.37000000","volume":"8.91300000"},{"time":1686353880,"open":"38.37000000","high":"38.37000000","low":"38.29000000","close":"38.29000000","volume":"279.28600000"},{"time":1686353940,"open":"38.29000000","high":"38.29000000","low":"38.27000000","close":"38.27000000","volume":"25.53000000"},{"time":1686354000,"open":"38.27000000","high":"38.27000000","low":"38.27000000","close":"38.27000000","volume":"4.24700000"},{"time":1686354060,"open":"38.27000000","high":"38.27000000","low":"38.25000000","close":"38.25000000","volume":"14.07100000"},{"time":1686354120,"open":"38.25000000","high":"38.26000000","low":"38.25000000","close":"38.26000000","volume":"5.92000000"},{"time":1686354180,"open":"38.25000000","high":"38.29000000","low":"38.25000000","close":"38.29000000","volume":"36.84400000"},{"time":1686354240,"open":"38.29000000","high":"38.31000000","low":"38.29000000","close":"38.31000000","volume":"3.17300000"},{"time":1686354300,"open":"38.29000000","high":"38.31000000","low":"38.29000000","close":"38.31000000","volume":"5.17900000"},{"time":1686354360,"open":"38.32000000","high":"38.39000000","low":"38.32000000","close":"38.39000000","volume":"32.43700000"},{"time":1686354420,"open":"38.39000000","high":"38.39000000","low":"38.37000000","close":"38.38000000","volume":"46.90500000"},{"time":1686354480,"open":"38.37000000","high":"38.37000000","low":"38.37000000","close":"38.37000000","volume":"4.27500000"},{"time":1686354540,"open":"38.38000000","high":"38.38000000","low":"38.38000000","close":"38.38000000","volume":"5.02300000"},{"time":1686354600,"open":"38.38000000","high":"38.41000000","low":"38.38000000","close":"38.40000000","volume":"7.67700000"},{"time":1686354660,"open":"38.43000000","high":"38.46000000","low":"38.43000000","close":"38.45000000","volume":"48.43100000"},{"time":1686354720,"open":"38.44000000","high":"38.49000000","low":"38.42000000","close":"38.49000000","volume":"166.20000000"},{"time":1686354780,"open":"38.47000000","high":"38.48000000","low":"38.46000000","close":"38.48000000","volume":"6.55500000"},{"time":1686354840,"open":"38.46000000","high":"38.49000000","low":"38.45000000","close":"38.47000000","volume":"17.77400000"},{"time":1686354900,"open":"38.48000000","high":"38.48000000","low":"38.47000000","close":"38.48000000","volume":"9.61100000"},{"time":1686354960,"open":"38.46000000","high":"38.46000000","low":"38.42000000","close":"38.42000000","volume":"97.11900000"},{"time":1686355020,"open":"38.40000000","high":"38.42000000","low":"38.40000000","close":"38.42000000","volume":"17.44800000"},{"time":1686355080,"open":"38.40000000","high":"38.43000000","low":"38.40000000","close":"38.43000000","volume":"5.68400000"},{"time":1686355140,"open":"38.42000000","high":"38.42000000","low":"38.40000000","close":"38.40000000","volume":"4.58600000"},{"time":1686355200,"open":"38.42000000","high":"38.44000000","low":"38.41000000","close":"38.42000000","volume":"13.69200000"},{"time":1686355260,"open":"38.43000000","high":"38.43000000","low":"38.42000000","close":"38.43000000","volume":"3.76900000"},{"time":1686355320,"open":"38.43000000","high":"38.44000000","low":"38.43000000","close":"38.44000000","volume":"3.25200000"},{"time":1686355380,"open":"38.47000000","high":"38.53000000","low":"38.47000000","close":"38.53000000","volume":"42.85400000"},{"time":1686355440,"open":"38.54000000","high":"38.54000000","low":"38.48000000","close":"38.48000000","volume":"11.82300000"},{"time":1686355500,"open":"38.49000000","high":"38.49000000","low":"38.40000000","close":"38.40000000","volume":"107.27400000"},{"time":1686355560,"open":"38.42000000","high":"38.42000000","low":"38.41000000","close":"38.41000000","volume":"4.84000000"},{"time":1686355620,"open":"38.39000000","high":"38.39000000","low":"38.37000000","close":"38.38000000","volume":"3.15300000"},{"time":1686355680,"open":"38.35000000","high":"38.37000000","low":"38.30000000","close":"38.33000000","volume":"262.27600000"},{"time":1686355740,"open":"38.33000000","high":"38.33000000","low":"38.33000000","close":"38.33000000","volume":"8.82500000"},{"time":1686355800,"open":"38.31000000","high":"38.31000000","low":"38.30000000","close":"38.31000000","volume":"15.46900000"},{"time":1686355860,"open":"38.30000000","high":"38.30000000","low":"38.28000000","close":"38.29000000","volume":"11.48100000"},{"time":1686355920,"open":"38.28000000","high":"38.30000000","low":"38.28000000","close":"38.28000000","volume":"3.02800000"},{"time":1686355980,"open":"38.29000000","high":"38.31000000","low":"38.29000000","close":"38.30000000","volume":"7.65500000"},{"time":1686356040,"open":"38.29000000","high":"38.29000000","low":"38.27000000","close":"38.27000000","volume":"37.61300000"},{"time":1686356100,"open":"38.28000000","high":"38.31000000","low":"38.28000000","close":"38.31000000","volume":"2.37500000"},{"time":1686356160,"open":"38.32000000","high":"38.41000000","low":"38.28000000","close":"38.28000000","volume":"388.22600000"},{"time":1686356220,"open":"38.28000000","high":"38.42000000","low":"38.28000000","close":"38.42000000","volume":"48.32100000"},{"time":1686356280,"open":"38.42000000","high":"38.42000000","low":"38.39000000","close":"38.39000000","volume":"5.42700000"},{"time":1686356340,"open":"38.38000000","high":"38.38000000","low":"38.36000000","close":"38.37000000","volume":"23.25700000"},{"time":1686356400,"open":"38.36000000","high":"38.38000000","low":"38.35000000","close":"38.35000000","volume":"23.85300000"},{"time":1686356460,"open":"38.34000000","high":"38.34000000","low":"38.29000000","close":"38.29000000","volume":"31.44500000"},{"time":1686356520,"open":"38.27000000","high":"38.27000000","low":"38.19000000","close":"38.19000000","volume":"214.32500000"},{"time":1686356580,"open":"38.19000000","high":"38.25000000","low":"38.19000000","close":"38.25000000","volume":"22.93700000"},{"time":1686356640,"open":"38.28000000","high":"38.28000000","low":"38.23000000","close":"38.24000000","volume":"110.25800000"},{"time":1686356700,"open":"38.25000000","high":"38.31000000","low":"38.25000000","close":"38.31000000","volume":"24.22600000"},{"time":1686356760,"open":"38.29000000","high":"38.30000000","low":"38.28000000","close":"38.30000000","volume":"9.68000000"},{"time":1686356820,"open":"38.29000000","high":"38.29000000","low":"38.27000000","close":"38.27000000","volume":"3.43800000"},{"time":1686356880,"open":"38.28000000","high":"38.28000000","low":"38.22000000","close":"38.22000000","volume":"27.48500000"},{"time":1686356940,"open":"38.23000000","high":"38.23000000","low":"38.19000000","close":"38.19000000","volume":"4.39600000"},{"time":1686357000,"open":"38.20000000","high":"38.20000000","low":"38.18000000","close":"38.18000000","volume":"4.42900000"},{"time":1686357060,"open":"38.20000000","high":"38.22000000","low":"38.20000000","close":"38.21000000","volume":"19.21000000"},{"time":1686357120,"open":"38.23000000","high":"38.23000000","low":"38.23000000","close":"38.23000000","volume":"10.41800000"},{"time":1686357180,"open":"38.23000000","high":"38.23000000","low":"38.23000000","close":"38.23000000","volume":"3.39100000"},{"time":1686357240,"open":"38.25000000","high":"38.27000000","low":"38.25000000","close":"38.26000000","volume":"45.73900000"},{"time":1686357300,"open":"38.26000000","high":"38.26000000","low":"38.23000000","close":"38.23000000","volume":"28.60000000"},{"time":1686357360,"open":"38.22000000","high":"38.23000000","low":"38.22000000","close":"38.22000000","volume":"12.48100000"},{"time":1686357420,"open":"38.19000000","high":"38.19000000","low":"38.15000000","close":"38.19000000","volume":"59.69600000"},{"time":1686357480,"open":"38.18000000","high":"38.18000000","low":"38.06000000","close":"38.08000000","volume":"123.93400000"},{"time":1686357540,"open":"38.06000000","high":"38.07000000","low":"38.03000000","close":"38.06000000","volume":"34.02700000"},{"time":1686357600,"open":"38.07000000","high":"38.08000000","low":"38.06000000","close":"38.08000000","volume":"21.82700000"},{"time":1686357660,"open":"38.06000000","high":"38.07000000","low":"38.06000000","close":"38.07000000","volume":"15.10500000"},{"time":1686357720,"open":"38.07000000","high":"38.10000000","low":"38.07000000","close":"38.10000000","volume":"4.27700000"},{"time":1686357780,"open":"38.08000000","high":"38.09000000","low":"38.07000000","close":"38.07000000","volume":"4.71300000"},{"time":1686357840,"open":"38.08000000","high":"38.10000000","low":"38.08000000","close":"38.10000000","volume":"9.94000000"},{"time":1686357900,"open":"38.09000000","high":"38.15000000","low":"38.09000000","close":"38.14000000","volume":"79.69600000"},{"time":1686357960,"open":"38.15000000","high":"38.15000000","low":"38.11000000","close":"38.11000000","volume":"61.28400000"},{"time":1686358020,"open":"38.12000000","high":"38.13000000","low":"38.12000000","close":"38.13000000","volume":"9.30600000"},{"time":1686358080,"open":"38.11000000","high":"38.11000000","low":"38.05000000","close":"38.07000000","volume":"39.00300000"},{"time":1686358140,"open":"38.06000000","high":"38.07000000","low":"38.02000000","close":"38.05000000","volume":"313.63000000"},{"time":1686358200,"open":"38.04000000","high":"38.05000000","low":"38.02000000","close":"38.05000000","volume":"46.86700000"},{"time":1686358260,"open":"38.05000000","high":"38.05000000","low":"37.91000000","close":"37.91000000","volume":"938.67200000"},{"time":1686358320,"open":"37.91000000","high":"37.92000000","low":"37.89000000","close":"37.90000000","volume":"25.93400000"},{"time":1686358380,"open":"37.94000000","high":"37.95000000","low":"37.84000000","close":"37.93000000","volume":"128.72400000"},{"time":1686358440,"open":"37.95000000","high":"37.96000000","low":"37.89000000","close":"37.90000000","volume":"33.81300000"},{"time":1686358500,"open":"37.94000000","high":"37.94000000","low":"37.92000000","close":"37.93000000","volume":"31.97200000"},{"time":1686358560,"open":"37.92000000","high":"37.92000000","low":"37.88000000","close":"37.89000000","volume":"36.76500000"},{"time":1686358620,"open":"37.88000000","high":"37.97000000","low":"37.88000000","close":"37.97000000","volume":"33.36300000"},{"time":1686358680,"open":"37.90000000","high":"37.90000000","low":"37.87000000","close":"37.87000000","volume":"6.27600000"},{"time":1686358740,"open":"37.88000000","high":"37.88000000","low":"37.81000000","close":"37.82000000","volume":"670.13300000"},{"time":1686358800,"open":"37.81000000","high":"37.81000000","low":"37.65000000","close":"37.66000000","volume":"718.15500000"},{"time":1686358860,"open":"37.64000000","high":"37.74000000","low":"37.58000000","close":"37.74000000","volume":"343.52200000"},{"time":1686358920,"open":"37.73000000","high":"37.76000000","low":"37.73000000","close":"37.75000000","volume":"59.24500000"},{"time":1686358980,"open":"37.76000000","high":"37.81000000","low":"37.76000000","close":"37.80000000","volume":"42.27100000"},{"time":1686359040,"open":"37.77000000","high":"37.80000000","low":"37.73000000","close":"37.73000000","volume":"26.14100000"},{"time":1686359100,"open":"37.74000000","high":"37.76000000","low":"37.68000000","close":"37.76000000","volume":"165.02300000"},{"time":1686359160,"open":"37.73000000","high":"37.74000000","low":"37.71000000","close":"37.73000000","volume":"13.08200000"},{"time":1686359220,"open":"37.73000000","high":"37.79000000","low":"37.73000000","close":"37.74000000","volume":"77.53700000"},{"time":1686359280,"open":"37.75000000","high":"37.75000000","low":"37.73000000","close":"37.73000000","volume":"8.85000000"},{"time":1686359340,"open":"37.80000000","high":"37.88000000","low":"37.78000000","close":"37.88000000","volume":"56.99200000"},{"time":1686359400,"open":"37.87000000","high":"37.92000000","low":"37.87000000","close":"37.92000000","volume":"33.63400000"},{"time":1686359460,"open":"37.93000000","high":"38.03000000","low":"37.93000000","close":"38.02000000","volume":"199.96000000"},{"time":1686359520,"open":"38.03000000","high":"38.03000000","low":"37.97000000","close":"38.03000000","volume":"172.46600000"},{"time":1686359580,"open":"38.00000000","high":"38.03000000","low":"37.97000000","close":"37.97000000","volume":"193.96800000"},{"time":1686359640,"open":"37.99000000","high":"38.01000000","low":"37.95000000","close":"37.99000000","volume":"35.24900000"},{"time":1686359700,"open":"38.00000000","high":"38.00000000","low":"37.94000000","close":"37.95000000","volume":"34.60100000"},{"time":1686359760,"open":"37.94000000","high":"37.94000000","low":"37.89000000","close":"37.91000000","volume":"122.60200000"},{"time":1686359820,"open":"37.90000000","high":"37.93000000","low":"37.89000000","close":"37.90000000","volume":"25.18500000"},{"time":1686359880,"open":"37.88000000","high":"37.92000000","low":"37.88000000","close":"37.91000000","volume":"32.04900000"},{"time":1686359940,"open":"37.92000000","high":"37.92000000","low":"37.84000000","close":"37.87000000","volume":"170.66700000"},{"time":1686360000,"open":"37.86000000","high":"37.87000000","low":"37.83000000","close":"37.85000000","volume":"34.40700000"},{"time":1686360060,"open":"37.84000000","high":"37.86000000","low":"37.82000000","close":"37.86000000","volume":"34.60700000"},{"time":1686360120,"open":"37.86000000","high":"37.87000000","low":"37.78000000","close":"37.79000000","volume":"68.92400000"},{"time":1686360180,"open":"37.81000000","high":"37.81000000","low":"37.78000000","close":"37.78000000","volume":"91.13900000"},{"time":1686360240,"open":"37.79000000","high":"37.81000000","low":"37.78000000","close":"37.78000000","volume":"45.67200000"},{"time":1686360300,"open":"37.76000000","high":"37.77000000","low":"37.72000000","close":"37.73000000","volume":"33.84800000"},{"time":1686360360,"open":"37.75000000","high":"37.76000000","low":"37.73000000","close":"37.74000000","volume":"16.33400000"},{"time":1686360420,"open":"37.76000000","high":"37.78000000","low":"37.75000000","close":"37.78000000","volume":"26.78000000"},{"time":1686360480,"open":"37.78000000","high":"37.80000000","low":"37.78000000","close":"37.79000000","volume":"26.82200000"},{"time":1686360540,"open":"37.81000000","high":"37.86000000","low":"37.81000000","close":"37.85000000","volume":"35.97500000"},{"time":1686360600,"open":"37.87000000","high":"37.89000000","low":"37.84000000","close":"37.84000000","volume":"47.00200000"},{"time":1686360660,"open":"37.82000000","high":"37.82000000","low":"37.77000000","close":"37.77000000","volume":"71.38700000"},{"time":1686360720,"open":"37.78000000","high":"37.78000000","low":"37.72000000","close":"37.74000000","volume":"129.74000000"},{"time":1686360780,"open":"37.71000000","high":"37.72000000","low":"37.70000000","close":"37.70000000","volume":"67.94100000"},{"time":1686360840,"open":"37.72000000","high":"37.73000000","low":"37.69000000","close":"37.73000000","volume":"53.77900000"},{"time":1686360900,"open":"37.73000000","high":"37.75000000","low":"37.73000000","close":"37.74000000","volume":"28.64200000"},{"time":1686360960,"open":"37.72000000","high":"37.75000000","low":"37.72000000","close":"37.75000000","volume":"70.40600000"},{"time":1686361020,"open":"37.76000000","high":"37.76000000","low":"37.76000000","close":"37.76000000","volume":"20.13500000"},{"time":1686361080,"open":"37.75000000","high":"37.75000000","low":"37.72000000","close":"37.73000000","volume":"14.73100000"},{"time":1686361140,"open":"37.72000000","high":"37.72000000","low":"37.68000000","close":"37.71000000","volume":"103.49200000"},{"time":1686361200,"open":"37.69000000","high":"37.72000000","low":"37.69000000","close":"37.72000000","volume":"16.49600000"},{"time":1686361260,"open":"37.72000000","high":"37.76000000","low":"37.72000000","close":"37.76000000","volume":"32.92900000"},{"time":1686361320,"open":"37.73000000","high":"37.73000000","low":"37.69000000","close":"37.69000000","volume":"8.16100000"},{"time":1686361380,"open":"37.68000000","high":"37.69000000","low":"37.64000000","close":"37.66000000","volume":"102.56400000"},{"time":1686361440,"open":"37.64000000","high":"37.64000000","low":"37.57000000","close":"37.60000000","volume":"48.62800000"},{"time":1686361500,"open":"37.60000000","high":"37.63000000","low":"37.59000000","close":"37.62000000","volume":"72.41000000"},{"time":1686361560,"open":"37.61000000","high":"37.62000000","low":"37.58000000","close":"37.59000000","volume":"44.83700000"},{"time":1686361620,"open":"37.57000000","high":"37.58000000","low":"37.53000000","close":"37.56000000","volume":"240.94300000"},{"time":1686361680,"open":"37.54000000","high":"37.54000000","low":"37.42000000","close":"37.44000000","volume":"299.19500000"},{"time":1686361740,"open":"37.45000000","high":"37.46000000","low":"37.31000000","close":"37.32000000","volume":"639.96500000"},{"time":1686361800,"open":"37.34000000","high":"37.34000000","low":"37.01000000","close":"37.21000000","volume":"1652.49700000"},{"time":1686361860,"open":"37.19000000","high":"37.27000000","low":"37.18000000","close":"37.25000000","volume":"162.03000000"},{"time":1686361920,"open":"37.23000000","high":"37.33000000","low":"37.23000000","close":"37.33000000","volume":"157.23500000"},{"time":1686361980,"open":"37.32000000","high":"37.38000000","low":"37.29000000","close":"37.36000000","volume":"237.57000000"},{"time":1686362040,"open":"37.30000000","high":"37.30000000","low":"37.21000000","close":"37.29000000","volume":"840.58900000"},{"time":1686362100,"open":"37.29000000","high":"37.31000000","low":"37.25000000","close":"37.25000000","volume":"254.55500000"},{"time":1686362160,"open":"37.29000000","high":"37.32000000","low":"37.24000000","close":"37.30000000","volume":"60.57000000"},{"time":1686362220,"open":"37.23000000","high":"37.30000000","low":"37.23000000","close":"37.27000000","volume":"55.44400000"},{"time":1686362280,"open":"37.29000000","high":"37.38000000","low":"37.29000000","close":"37.29000000","volume":"82.65200000"},{"time":1686362340,"open":"37.29000000","high":"37.30000000","low":"37.26000000","close":"37.26000000","volume":"74.76400000"},{"time":1686362400,"open":"37.29000000","high":"37.31000000","low":"37.20000000","close":"37.31000000","volume":"139.65700000"},{"time":1686362460,"open":"37.27000000","high":"37.27000000","low":"37.21000000","close":"37.23000000","volume":"80.83600000"},{"time":1686362520,"open":"37.24000000","high":"37.31000000","low":"37.24000000","close":"37.26000000","volume":"167.98000000"},{"time":1686362580,"open":"37.28000000","high":"37.28000000","low":"37.23000000","close":"37.23000000","volume":"67.73000000"},{"time":1686362640,"open":"37.22000000","high":"37.25000000","low":"37.21000000","close":"37.23000000","volume":"54.91800000"},{"time":1686362700,"open":"37.24000000","high":"37.24000000","low":"37.17000000","close":"37.17000000","volume":"61.57200000"},{"time":1686362760,"open":"37.16000000","high":"37.16000000","low":"37.11000000","close":"37.14000000","volume":"79.66600000"},{"time":1686362820,"open":"37.15000000","high":"37.15000000","low":"37.12000000","close":"37.12000000","volume":"43.11100000"},{"time":1686362880,"open":"37.11000000","high":"37.16000000","low":"37.08000000","close":"37.16000000","volume":"1009.01200000"},{"time":1686362940,"open":"37.16000000","high":"37.16000000","low":"37.10000000","close":"37.10000000","volume":"144.40800000"},{"time":1686363000,"open":"37.11000000","high":"37.12000000","low":"37.08000000","close":"37.12000000","volume":"99.16400000"},{"time":1686363060,"open":"37.12000000","high":"37.22000000","low":"37.12000000","close":"37.21000000","volume":"994.39100000"},{"time":1686363120,"open":"37.22000000","high":"37.22000000","low":"37.20000000","close":"37.22000000","volume":"180.80700000"},{"time":1686363180,"open":"37.22000000","high":"37.23000000","low":"37.21000000","close":"37.22000000","volume":"58.64100000"},{"time":1686363240,"open":"37.21000000","high":"37.23000000","low":"37.19000000","close":"37.23000000","volume":"134.23500000"},{"time":1686363300,"open":"37.24000000","high":"37.25000000","low":"37.14000000","close":"37.16000000","volume":"479.04300000"},{"time":1686363360,"open":"37.15000000","high":"37.15000000","low":"37.09000000","close":"37.09000000","volume":"59.77800000"},{"time":1686363420,"open":"37.10000000","high":"37.11000000","low":"37.06000000","close":"37.06000000","volume":"49.15800000"},{"time":1686363480,"open":"37.06000000","high":"37.06000000","low":"37.00000000","close":"37.00000000","volume":"440.60200000"},{"time":1686363540,"open":"37.00000000","high":"37.02000000","low":"36.96000000","close":"36.99000000","volume":"1447.06700000"},{"time":1686363600,"open":"36.97000000","high":"36.97000000","low":"36.92000000","close":"36.92000000","volume":"90.16100000"},{"time":1686363660,"open":"36.94000000","high":"36.98000000","low":"36.90000000","close":"36.91000000","volume":"394.14800000"},{"time":1686363720,"open":"36.91000000","high":"36.96000000","low":"36.86000000","close":"36.95000000","volume":"355.70500000"},{"time":1686363780,"open":"36.92000000","high":"36.97000000","low":"36.88000000","close":"36.97000000","volume":"288.34800000"},{"time":1686363840,"open":"36.92000000","high":"36.92000000","low":"36.88000000","close":"36.88000000","volume":"16.22700000"},{"time":1686363900,"open":"36.89000000","high":"36.94000000","low":"36.88000000","close":"36.91000000","volume":"50.56000000"},{"time":1686363960,"open":"36.92000000","high":"36.95000000","low":"36.89000000","close":"36.95000000","volume":"203.42800000"},{"time":1686364020,"open":"36.92000000","high":"36.95000000","low":"36.90000000","close":"36.93000000","volume":"102.14800000"},{"time":1686364080,"open":"36.93000000","high":"36.99000000","low":"36.93000000","close":"36.96000000","volume":"39.88700000"},{"time":1686364140,"open":"36.98000000","high":"37.02000000","low":"36.96000000","close":"36.99000000","volume":"36.02800000"},{"time":1686364200,"open":"36.97000000","high":"36.97000000","low":"36.88000000","close":"36.89000000","volume":"195.17400000"},{"time":1686364260,"open":"36.88000000","high":"36.89000000","low":"36.86000000","close":"36.86000000","volume":"148.18800000"},{"time":1686364320,"open":"36.85000000","high":"36.85000000","low":"36.72000000","close":"36.77000000","volume":"471.22700000"},{"time":1686364380,"open":"36.75000000","high":"36.78000000","low":"36.74000000","close":"36.77000000","volume":"147.71800000"},{"time":1686364440,"open":"36.76000000","high":"36.76000000","low":"36.68000000","close":"36.71000000","volume":"310.46600000"},{"time":1686364500,"open":"36.71000000","high":"36.76000000","low":"36.70000000","close":"36.71000000","volume":"41.11200000"},{"time":1686364560,"open":"36.75000000","high":"36.82000000","low":"36.75000000","close":"36.75000000","volume":"71.94600000"},{"time":1686364620,"open":"36.78000000","high":"36.78000000","low":"36.73000000","close":"36.75000000","volume":"23.68300000"},{"time":1686364680,"open":"36.75000000","high":"36.80000000","low":"36.74000000","close":"36.74000000","volume":"134.17300000"},{"time":1686364740,"open":"36.75000000","high":"36.75000000","low":"36.69000000","close":"36.72000000","volume":"99.92600000"},{"time":1686364800,"open":"36.71000000","high":"36.73000000","low":"36.69000000","close":"36.69000000","volume":"94.80500000"},{"time":1686364860,"open":"36.68000000","high":"36.71000000","low":"36.67000000","close":"36.69000000","volume":"257.72700000"},{"time":1686364920,"open":"36.69000000","high":"36.69000000","low":"36.55000000","close":"36.57000000","volume":"751.64200000"},{"time":1686364980,"open":"36.55000000","high":"36.55000000","low":"36.17000000","close":"36.28000000","volume":"2156.10600000"},{"time":1686365040,"open":"36.32000000","high":"36.40000000","low":"36.05000000","close":"36.26000000","volume":"1783.47700000"},{"time":1686365100,"open":"36.28000000","high":"36.38000000","low":"36.27000000","close":"36.35000000","volume":"184.85700000"},{"time":1686365160,"open":"36.37000000","high":"36.42000000","low":"36.32000000","close":"36.41000000","volume":"234.77900000"},{"time":1686365220,"open":"36.41000000","high":"36.48000000","low":"36.40000000","close":"36.46000000","volume":"357.07600000"},{"time":1686365280,"open":"36.45000000","high":"36.48000000","low":"36.42000000","close":"36.48000000","volume":"506.95900000"},{"time":1686365340,"open":"36.48000000","high":"36.50000000","low":"36.46000000","close":"36.46000000","volume":"266.06400000"},{"time":1686365400,"open":"36.48000000","high":"36.49000000","low":"36.45000000","close":"36.45000000","volume":"210.75000000"},{"time":1686365460,"open":"36.45000000","high":"36.48000000","low":"36.44000000","close":"36.48000000","volume":"158.43500000"},{"time":1686365520,"open":"36.47000000","high":"36.48000000","low":"36.43000000","close":"36.43000000","volume":"63.25900000"},{"time":1686365580,"open":"36.43000000","high":"36.46000000","low":"36.41000000","close":"36.45000000","volume":"41.86500000"},{"time":1686365640,"open":"36.43000000","high":"36.45000000","low":"36.42000000","close":"36.45000000","volume":"20.46800000"},{"time":1686365700,"open":"36.45000000","high":"36.46000000","low":"36.42000000","close":"36.44000000","volume":"29.44900000"},{"time":1686365760,"open":"36.46000000","high":"36.49000000","low":"36.40000000","close":"36.40000000","volume":"165.79000000"},{"time":1686365820,"open":"36.38000000","high":"36.38000000","low":"36.32000000","close":"36.38000000","volume":"189.76600000"},{"time":1686365880,"open":"36.42000000","high":"36.43000000","low":"36.38000000","close":"36.40000000","volume":"83.54500000"},{"time":1686365940,"open":"36.42000000","high":"36.52000000","low":"36.42000000","close":"36.52000000","volume":"813.04500000"},{"time":1686366000,"open":"36.53000000","high":"36.58000000","low":"36.53000000","close":"36.56000000","volume":"137.34200000"},{"time":1686366060,"open":"36.56000000","high":"36.60000000","low":"36.55000000","close":"36.60000000","volume":"81.65200000"},{"time":1686366120,"open":"36.61000000","high":"36.64000000","low":"36.61000000","close":"36.63000000","volume":"202.15200000"},{"time":1686366180,"open":"36.61000000","high":"36.61000000","low":"36.57000000","close":"36.58000000","volume":"189.72600000"},{"time":1686366240,"open":"36.57000000","high":"36.58000000","low":"36.54000000","close":"36.54000000","volume":"216.13400000"},{"time":1686366300,"open":"36.54000000","high":"36.57000000","low":"36.50000000","close":"36.53000000","volume":"127.64000000"},{"time":1686366360,"open":"36.53000000","high":"36.56000000","low":"36.52000000","close":"36.56000000","volume":"32.23400000"},{"time":1686366420,"open":"36.56000000","high":"36.58000000","low":"36.56000000","close":"36.58000000","volume":"527.05500000"},{"time":1686366480,"open":"36.58000000","high":"36.63000000","low":"36.58000000","close":"36.61000000","volume":"431.06200000"},{"time":1686366540,"open":"36.59000000","high":"36.59000000","low":"36.58000000","close":"36.58000000","volume":"14.68300000"},{"time":1686366600,"open":"36.58000000","high":"36.61000000","low":"36.58000000","close":"36.61000000","volume":"68.42800000"},{"time":1686366660,"open":"36.58000000","high":"36.58000000","low":"36.54000000","close":"36.55000000","volume":"102.02000000"},{"time":1686366720,"open":"36.55000000","high":"36.60000000","low":"36.51000000","close":"36.51000000","volume":"122.98200000"},{"time":1686366780,"open":"36.54000000","high":"36.59000000","low":"36.53000000","close":"36.59000000","volume":"111.44900000"},{"time":1686366840,"open":"36.55000000","high":"36.59000000","low":"36.55000000","close":"36.55000000","volume":"94.49300000"},{"time":1686366900,"open":"36.52000000","high":"36.57000000","low":"36.51000000","close":"36.57000000","volume":"43.82000000"},{"time":1686366960,"open":"36.55000000","high":"36.62000000","low":"36.55000000","close":"36.58000000","volume":"182.92600000"},{"time":1686367020,"open":"36.59000000","high":"36.60000000","low":"36.59000000","close":"36.59000000","volume":"118.32100000"},{"time":1686367080,"open":"36.59000000","high":"36.59000000","low":"36.54000000","close":"36.54000000","volume":"60.63400000"},{"time":1686367140,"open":"36.52000000","high":"36.59000000","low":"36.52000000","close":"36.55000000","volume":"52.60200000"},{"time":1686367200,"open":"36.56000000","high":"36.58000000","low":"36.51000000","close":"36.53000000","volume":"69.86300000"},{"time":1686367260,"open":"36.54000000","high":"36.54000000","low":"36.51000000","close":"36.54000000","volume":"63.58100000"},{"time":1686367320,"open":"36.53000000","high":"36.53000000","low":"36.48000000","close":"36.48000000","volume":"77.13600000"},{"time":1686367380,"open":"36.49000000","high":"36.49000000","low":"36.44000000","close":"36.44000000","volume":"32.28300000"},{"time":1686367440,"open":"36.43000000","high":"36.44000000","low":"36.37000000","close":"36.39000000","volume":"146.73900000"},{"time":1686367500,"open":"36.38000000","high":"36.41000000","low":"36.36000000","close":"36.38000000","volume":"36.15400000"},{"time":1686367560,"open":"36.41000000","high":"36.44000000","low":"36.40000000","close":"36.40000000","volume":"299.42000000"},{"time":1686367620,"open":"36.40000000","high":"36.44000000","low":"36.39000000","close":"36.39000000","volume":"50.17500000"},{"time":1686367680,"open":"36.38000000","high":"36.38000000","low":"36.30000000","close":"36.30000000","volume":"114.92900000"},{"time":1686367740,"open":"36.31000000","high":"36.31000000","low":"36.25000000","close":"36.25000000","volume":"49.01400000"},{"time":1686367800,"open":"36.25000000","high":"36.30000000","low":"36.24000000","close":"36.30000000","volume":"39.92800000"},{"time":1686367860,"open":"36.31000000","high":"36.33000000","low":"36.27000000","close":"36.28000000","volume":"68.05100000"}]