Recent trades
Amount Time Price
Amount Time Price
You have no trades.
[{"time":1686312480,"open":"4.09400000","high":"4.09600000","low":"4.09400000","close":"4.09400000","volume":"883.79000000"},{"time":1686312540,"open":"4.09400000","high":"4.10400000","low":"4.09400000","close":"4.10300000","volume":"10938.53000000"},{"time":1686312600,"open":"4.10400000","high":"4.11100000","low":"4.10400000","close":"4.10600000","volume":"9198.20000000"},{"time":1686312660,"open":"4.10400000","high":"4.10600000","low":"4.10400000","close":"4.10600000","volume":"204.01000000"},{"time":1686312720,"open":"4.10500000","high":"4.10500000","low":"4.10500000","close":"4.10500000","volume":"67.27000000"},{"time":1686312780,"open":"4.10500000","high":"4.10500000","low":"4.10200000","close":"4.10200000","volume":"2199.34000000"},{"time":1686312840,"open":"4.10300000","high":"4.11500000","low":"4.10300000","close":"4.11200000","volume":"9456.15000000"},{"time":1686312900,"open":"4.11300000","high":"4.11300000","low":"4.10700000","close":"4.10700000","volume":"2342.59000000"},{"time":1686312960,"open":"4.10800000","high":"4.10900000","low":"4.10800000","close":"4.10800000","volume":"508.74000000"},{"time":1686313020,"open":"4.10800000","high":"4.10800000","low":"4.10700000","close":"4.10700000","volume":"653.60000000"},{"time":1686313080,"open":"4.10600000","high":"4.10800000","low":"4.10600000","close":"4.10700000","volume":"1483.27000000"},{"time":1686313140,"open":"4.10600000","high":"4.11000000","low":"4.10600000","close":"4.11000000","volume":"629.54000000"},{"time":1686313200,"open":"4.10900000","high":"4.11500000","low":"4.10800000","close":"4.11300000","volume":"8384.99000000"},{"time":1686313260,"open":"4.11200000","high":"4.11200000","low":"4.11000000","close":"4.11000000","volume":"765.45000000"},{"time":1686313320,"open":"4.10900000","high":"4.10900000","low":"4.10700000","close":"4.10700000","volume":"191.14000000"},{"time":1686313380,"open":"4.10800000","high":"4.10900000","low":"4.10800000","close":"4.10800000","volume":"2349.98000000"},{"time":1686313440,"open":"4.10800000","high":"4.11000000","low":"4.10800000","close":"4.10900000","volume":"429.99000000"},{"time":1686313500,"open":"4.10900000","high":"4.12400000","low":"4.10900000","close":"4.12400000","volume":"6312.56000000"},{"time":1686313560,"open":"4.12400000","high":"4.12400000","low":"4.11900000","close":"4.11900000","volume":"4152.65000000"},{"time":1686313620,"open":"4.11900000","high":"4.12200000","low":"4.11900000","close":"4.12100000","volume":"3996.18000000"},{"time":1686313680,"open":"4.12200000","high":"4.12500000","low":"4.12200000","close":"4.12300000","volume":"1456.19000000"},{"time":1686313740,"open":"4.12200000","high":"4.12300000","low":"4.12100000","close":"4.12100000","volume":"398.65000000"},{"time":1686313800,"open":"4.12100000","high":"4.12300000","low":"4.11600000","close":"4.11700000","volume":"2978.15000000"},{"time":1686313860,"open":"4.11700000","high":"4.11900000","low":"4.11600000","close":"4.11600000","volume":"4496.14000000"},{"time":1686313920,"open":"4.11600000","high":"4.11800000","low":"4.11500000","close":"4.11800000","volume":"8430.65000000"},{"time":1686313980,"open":"4.11700000","high":"4.12000000","low":"4.11600000","close":"4.11800000","volume":"8297.95000000"},{"time":1686314040,"open":"4.11700000","high":"4.12000000","low":"4.11300000","close":"4.11400000","volume":"12114.75000000"},{"time":1686314100,"open":"4.11500000","high":"4.11700000","low":"4.11400000","close":"4.11400000","volume":"6002.22000000"},{"time":1686314160,"open":"4.11400000","high":"4.11700000","low":"4.11300000","close":"4.11700000","volume":"1098.67000000"},{"time":1686314220,"open":"4.11800000","high":"4.12000000","low":"4.11800000","close":"4.12000000","volume":"880.54000000"},{"time":1686314280,"open":"4.12100000","high":"4.12200000","low":"4.12100000","close":"4.12200000","volume":"1638.72000000"},{"time":1686314340,"open":"4.12300000","high":"4.12300000","low":"4.11700000","close":"4.11700000","volume":"3272.43000000"},{"time":1686314400,"open":"4.11800000","high":"4.12100000","low":"4.11800000","close":"4.12000000","volume":"1537.07000000"},{"time":1686314460,"open":"4.11900000","high":"4.11900000","low":"4.11900000","close":"4.11900000","volume":"555.58000000"},{"time":1686314520,"open":"4.12000000","high":"4.12100000","low":"4.12000000","close":"4.12100000","volume":"170.67000000"},{"time":1686314580,"open":"4.12100000","high":"4.12200000","low":"4.12000000","close":"4.12000000","volume":"210.61000000"},{"time":1686314640,"open":"4.12000000","high":"4.12400000","low":"4.12000000","close":"4.12300000","volume":"729.06000000"},{"time":1686314700,"open":"4.12300000","high":"4.12400000","low":"4.12300000","close":"4.12400000","volume":"62.17000000"},{"time":1686314760,"open":"4.12500000","high":"4.13100000","low":"4.12500000","close":"4.12600000","volume":"15403.07000000"},{"time":1686314820,"open":"4.12600000","high":"4.12700000","low":"4.12400000","close":"4.12400000","volume":"890.15000000"},{"time":1686314880,"open":"4.12300000","high":"4.12400000","low":"4.12100000","close":"4.12400000","volume":"939.99000000"},{"time":1686314940,"open":"4.12300000","high":"4.12300000","low":"4.12200000","close":"4.12200000","volume":"435.18000000"},{"time":1686315000,"open":"4.12400000","high":"4.13200000","low":"4.12400000","close":"4.13100000","volume":"3300.81000000"},{"time":1686315060,"open":"4.13000000","high":"4.13000000","low":"4.12600000","close":"4.12700000","volume":"3039.97000000"},{"time":1686315120,"open":"4.12800000","high":"4.12800000","low":"4.12400000","close":"4.12400000","volume":"1168.45000000"},{"time":1686315180,"open":"4.12400000","high":"4.13000000","low":"4.12400000","close":"4.13000000","volume":"1671.30000000"},{"time":1686315240,"open":"4.13000000","high":"4.13700000","low":"4.13000000","close":"4.13700000","volume":"1192.54000000"},{"time":1686315300,"open":"4.13700000","high":"4.13800000","low":"4.13600000","close":"4.13700000","volume":"421.91000000"},{"time":1686315360,"open":"4.13700000","high":"4.14600000","low":"4.13400000","close":"4.14000000","volume":"21869.51000000"},{"time":1686315420,"open":"4.14000000","high":"4.14200000","low":"4.13800000","close":"4.13800000","volume":"2278.70000000"},{"time":1686315480,"open":"4.13700000","high":"4.14600000","low":"4.13600000","close":"4.13800000","volume":"9208.36000000"},{"time":1686315540,"open":"4.13800000","high":"4.14000000","low":"4.13500000","close":"4.14000000","volume":"5649.99000000"},{"time":1686315600,"open":"4.14000000","high":"4.14300000","low":"4.14000000","close":"4.14100000","volume":"1267.16000000"},{"time":1686315660,"open":"4.14100000","high":"4.14100000","low":"4.13900000","close":"4.13900000","volume":"687.21000000"},{"time":1686315720,"open":"4.13800000","high":"4.13800000","low":"4.13200000","close":"4.13200000","volume":"735.45000000"},{"time":1686315780,"open":"4.13100000","high":"4.13200000","low":"4.12600000","close":"4.12600000","volume":"10024.40000000"},{"time":1686315840,"open":"4.12700000","high":"4.12900000","low":"4.12700000","close":"4.12800000","volume":"2064.76000000"},{"time":1686315900,"open":"4.12900000","high":"4.13600000","low":"4.12900000","close":"4.13300000","volume":"1509.02000000"},{"time":1686315960,"open":"4.13500000","high":"4.13500000","low":"4.13100000","close":"4.13500000","volume":"2074.17000000"},{"time":1686316020,"open":"4.13300000","high":"4.13500000","low":"4.13300000","close":"4.13300000","volume":"435.71000000"},{"time":1686316080,"open":"4.13200000","high":"4.13400000","low":"4.13100000","close":"4.13200000","volume":"1195.97000000"},{"time":1686316140,"open":"4.13100000","high":"4.13100000","low":"4.12600000","close":"4.12900000","volume":"3316.40000000"},{"time":1686316200,"open":"4.12900000","high":"4.13400000","low":"4.12900000","close":"4.13300000","volume":"5158.28000000"},{"time":1686316260,"open":"4.13300000","high":"4.13300000","low":"4.12800000","close":"4.12900000","volume":"576.54000000"},{"time":1686316320,"open":"4.12800000","high":"4.13000000","low":"4.12800000","close":"4.12900000","volume":"692.62000000"},{"time":1686316380,"open":"4.12900000","high":"4.13300000","low":"4.12800000","close":"4.13300000","volume":"5678.46000000"},{"time":1686316440,"open":"4.13200000","high":"4.13200000","low":"4.12900000","close":"4.13100000","volume":"417.68000000"},{"time":1686316500,"open":"4.13300000","high":"4.13700000","low":"4.13300000","close":"4.13300000","volume":"763.81000000"},{"time":1686316560,"open":"4.13400000","high":"4.14000000","low":"4.13400000","close":"4.14000000","volume":"524.01000000"},{"time":1686316620,"open":"4.14000000","high":"4.14000000","low":"4.13900000","close":"4.14000000","volume":"937.49000000"},{"time":1686316680,"open":"4.13900000","high":"4.14000000","low":"4.13800000","close":"4.13800000","volume":"2596.60000000"},{"time":1686316740,"open":"4.13800000","high":"4.14100000","low":"4.13800000","close":"4.14100000","volume":"322.09000000"},{"time":1686316800,"open":"4.14100000","high":"4.14600000","low":"4.13800000","close":"4.14100000","volume":"3676.39000000"},{"time":1686316860,"open":"4.14000000","high":"4.14200000","low":"4.14000000","close":"4.14100000","volume":"534.34000000"},{"time":1686316920,"open":"4.14200000","high":"4.14300000","low":"4.14100000","close":"4.14100000","volume":"4103.03000000"},{"time":1686316980,"open":"4.14100000","high":"4.14200000","low":"4.14000000","close":"4.14100000","volume":"2266.46000000"},{"time":1686317040,"open":"4.14100000","high":"4.14300000","low":"4.13900000","close":"4.13900000","volume":"3976.39000000"},{"time":1686317100,"open":"4.14000000","high":"4.14100000","low":"4.13700000","close":"4.14000000","volume":"1949.52000000"},{"time":1686317160,"open":"4.13900000","high":"4.13900000","low":"4.13500000","close":"4.13500000","volume":"588.35000000"},{"time":1686317220,"open":"4.13500000","high":"4.13500000","low":"4.12400000","close":"4.12400000","volume":"3201.97000000"},{"time":1686317280,"open":"4.12300000","high":"4.12400000","low":"4.11800000","close":"4.12400000","volume":"6494.46000000"},{"time":1686317340,"open":"4.12400000","high":"4.12500000","low":"4.11800000","close":"4.11900000","volume":"1482.07000000"},{"time":1686317400,"open":"4.12100000","high":"4.12300000","low":"4.11700000","close":"4.11800000","volume":"543.69000000"},{"time":1686317460,"open":"4.11700000","high":"4.11700000","low":"4.11200000","close":"4.11300000","volume":"5698.27000000"},{"time":1686317520,"open":"4.11500000","high":"4.11700000","low":"4.11400000","close":"4.11600000","volume":"899.26000000"},{"time":1686317580,"open":"4.11500000","high":"4.11700000","low":"4.11500000","close":"4.11500000","volume":"1321.30000000"},{"time":1686317640,"open":"4.11600000","high":"4.11800000","low":"4.11600000","close":"4.11600000","volume":"518.59000000"},{"time":1686317700,"open":"4.11700000","high":"4.12200000","low":"4.11700000","close":"4.12200000","volume":"817.48000000"},{"time":1686317760,"open":"4.12200000","high":"4.12300000","low":"4.12100000","close":"4.12300000","volume":"350.11000000"},{"time":1686317820,"open":"4.12300000","high":"4.12300000","low":"4.11900000","close":"4.12300000","volume":"1689.55000000"},{"time":1686317880,"open":"4.12400000","high":"4.12400000","low":"4.12300000","close":"4.12300000","volume":"1142.59000000"},{"time":1686317940,"open":"4.12300000","high":"4.12300000","low":"4.12200000","close":"4.12200000","volume":"308.98000000"},{"time":1686318000,"open":"4.12200000","high":"4.12300000","low":"4.12200000","close":"4.12300000","volume":"1111.51000000"},{"time":1686318060,"open":"4.12200000","high":"4.12500000","low":"4.12200000","close":"4.12300000","volume":"230.45000000"},{"time":1686318120,"open":"4.12400000","high":"4.12500000","low":"4.12100000","close":"4.12400000","volume":"1199.23000000"},{"time":1686318180,"open":"4.12400000","high":"4.12800000","low":"4.12400000","close":"4.12400000","volume":"1496.95000000"},{"time":1686318240,"open":"4.12400000","high":"4.12400000","low":"4.12100000","close":"4.12100000","volume":"475.19000000"},{"time":1686318300,"open":"4.12100000","high":"4.12300000","low":"4.12100000","close":"4.12300000","volume":"1152.25000000"},{"time":1686318360,"open":"4.12500000","high":"4.12500000","low":"4.11600000","close":"4.11900000","volume":"3212.40000000"},{"time":1686318420,"open":"4.11700000","high":"4.11700000","low":"4.11200000","close":"4.11400000","volume":"5982.89000000"},{"time":1686318480,"open":"4.11500000","high":"4.11600000","low":"4.10700000","close":"4.10800000","volume":"3326.83000000"},{"time":1686318540,"open":"4.11000000","high":"4.11100000","low":"4.10800000","close":"4.10800000","volume":"1169.42000000"},{"time":1686318600,"open":"4.10900000","high":"4.11500000","low":"4.10900000","close":"4.11500000","volume":"2456.25000000"},{"time":1686318660,"open":"4.11400000","high":"4.11400000","low":"4.11100000","close":"4.11100000","volume":"195.75000000"},{"time":1686318720,"open":"4.11100000","high":"4.11100000","low":"4.11000000","close":"4.11100000","volume":"639.31000000"},{"time":1686318780,"open":"4.11200000","high":"4.11300000","low":"4.11200000","close":"4.11200000","volume":"789.55000000"},{"time":1686318840,"open":"4.11300000","high":"4.11500000","low":"4.11300000","close":"4.11500000","volume":"281.07000000"},{"time":1686318900,"open":"4.11400000","high":"4.11400000","low":"4.11300000","close":"4.11300000","volume":"439.79000000"},{"time":1686318960,"open":"4.11200000","high":"4.11300000","low":"4.11200000","close":"4.11300000","volume":"164.38000000"},{"time":1686319020,"open":"4.11200000","high":"4.11200000","low":"4.10800000","close":"4.10800000","volume":"816.08000000"},{"time":1686319080,"open":"4.10800000","high":"4.10900000","low":"4.10600000","close":"4.10600000","volume":"3894.58000000"},{"time":1686319140,"open":"4.10600000","high":"4.10600000","low":"4.10400000","close":"4.10400000","volume":"546.80000000"},{"time":1686319200,"open":"4.10600000","high":"4.10800000","low":"4.10600000","close":"4.10800000","volume":"914.28000000"},{"time":1686319260,"open":"4.10800000","high":"4.10800000","low":"4.10200000","close":"4.10400000","volume":"1312.55000000"},{"time":1686319320,"open":"4.10500000","high":"4.10700000","low":"4.10500000","close":"4.10700000","volume":"1512.80000000"},{"time":1686319380,"open":"4.10800000","high":"4.11100000","low":"4.10800000","close":"4.11100000","volume":"1610.41000000"},{"time":1686319440,"open":"4.11000000","high":"4.11400000","low":"4.11000000","close":"4.11300000","volume":"1355.15000000"},{"time":1686319500,"open":"4.11300000","high":"4.11700000","low":"4.11300000","close":"4.11400000","volume":"3639.63000000"},{"time":1686319560,"open":"4.11300000","high":"4.11300000","low":"4.10700000","close":"4.10700000","volume":"1259.74000000"},{"time":1686319620,"open":"4.10600000","high":"4.10600000","low":"4.10200000","close":"4.10200000","volume":"700.12000000"},{"time":1686319680,"open":"4.10200000","high":"4.10600000","low":"4.10200000","close":"4.10600000","volume":"448.32000000"},{"time":1686319740,"open":"4.10600000","high":"4.10600000","low":"4.10500000","close":"4.10500000","volume":"254.32000000"},{"time":1686319800,"open":"4.10400000","high":"4.10900000","low":"4.10400000","close":"4.10800000","volume":"1746.91000000"},{"time":1686319860,"open":"4.10900000","high":"4.11200000","low":"4.10800000","close":"4.11200000","volume":"546.33000000"},{"time":1686319920,"open":"4.11200000","high":"4.11500000","low":"4.11200000","close":"4.11400000","volume":"385.77000000"},{"time":1686319980,"open":"4.11400000","high":"4.11500000","low":"4.11300000","close":"4.11400000","volume":"417.23000000"},{"time":1686320040,"open":"4.11600000","high":"4.11700000","low":"4.11500000","close":"4.11500000","volume":"569.13000000"},{"time":1686320100,"open":"4.11500000","high":"4.11800000","low":"4.11500000","close":"4.11800000","volume":"707.84000000"},{"time":1686320160,"open":"4.11900000","high":"4.12100000","low":"4.11900000","close":"4.12100000","volume":"944.36000000"},{"time":1686320220,"open":"4.12200000","high":"4.12400000","low":"4.12200000","close":"4.12400000","volume":"241.00000000"},{"time":1686320280,"open":"4.12400000","high":"4.12500000","low":"4.12400000","close":"4.12400000","volume":"809.33000000"},{"time":1686320340,"open":"4.12400000","high":"4.12900000","low":"4.12400000","close":"4.12800000","volume":"2990.49000000"},{"time":1686320400,"open":"4.12900000","high":"4.12900000","low":"4.12800000","close":"4.12800000","volume":"555.45000000"},{"time":1686320460,"open":"4.12800000","high":"4.13000000","low":"4.12600000","close":"4.12600000","volume":"1529.26000000"},{"time":1686320520,"open":"4.12500000","high":"4.12500000","low":"4.12400000","close":"4.12400000","volume":"537.38000000"},{"time":1686320580,"open":"4.12400000","high":"4.12400000","low":"4.12000000","close":"4.12000000","volume":"7148.36000000"},{"time":1686320640,"open":"4.12000000","high":"4.12000000","low":"4.12000000","close":"4.12000000","volume":"34.40000000"},{"time":1686320700,"open":"4.12000000","high":"4.12000000","low":"4.11900000","close":"4.11900000","volume":"380.05000000"},{"time":1686320760,"open":"4.11800000","high":"4.11800000","low":"4.11500000","close":"4.11500000","volume":"297.65000000"},{"time":1686320820,"open":"4.11500000","high":"4.11600000","low":"4.11300000","close":"4.11300000","volume":"806.85000000"},{"time":1686320880,"open":"4.11300000","high":"4.11600000","low":"4.11300000","close":"4.11600000","volume":"1069.05000000"},{"time":1686320940,"open":"4.11600000","high":"4.11700000","low":"4.11600000","close":"4.11600000","volume":"809.80000000"},{"time":1686321000,"open":"4.11600000","high":"4.11700000","low":"4.11600000","close":"4.11700000","volume":"532.96000000"},{"time":1686321060,"open":"4.11800000","high":"4.12100000","low":"4.11800000","close":"4.11900000","volume":"609.64000000"},{"time":1686321120,"open":"4.11900000","high":"4.12000000","low":"4.11700000","close":"4.11700000","volume":"472.23000000"},{"time":1686321180,"open":"4.11700000","high":"4.11700000","low":"4.11700000","close":"4.11700000","volume":"240.80000000"},{"time":1686321240,"open":"4.11800000","high":"4.11800000","low":"4.11300000","close":"4.11300000","volume":"687.45000000"},{"time":1686321300,"open":"4.11200000","high":"4.11300000","low":"4.10600000","close":"4.10700000","volume":"4660.57000000"},{"time":1686321360,"open":"4.10600000","high":"4.10700000","low":"4.10500000","close":"4.10600000","volume":"1073.89000000"},{"time":1686321420,"open":"4.10600000","high":"4.10700000","low":"4.10300000","close":"4.10500000","volume":"927.90000000"},{"time":1686321480,"open":"4.10200000","high":"4.10700000","low":"4.10200000","close":"4.10600000","volume":"903.97000000"},{"time":1686321540,"open":"4.10600000","high":"4.11000000","low":"4.10400000","close":"4.10900000","volume":"1615.01000000"},{"time":1686321600,"open":"4.10500000","high":"4.10600000","low":"4.10300000","close":"4.10500000","volume":"1198.57000000"},{"time":1686321660,"open":"4.10500000","high":"4.10500000","low":"4.10400000","close":"4.10500000","volume":"456.03000000"},{"time":1686321720,"open":"4.10500000","high":"4.10700000","low":"4.10500000","close":"4.10700000","volume":"428.90000000"},{"time":1686321780,"open":"4.10600000","high":"4.10600000","low":"4.09800000","close":"4.09900000","volume":"2938.39000000"},{"time":1686321840,"open":"4.10000000","high":"4.10600000","low":"4.09900000","close":"4.10600000","volume":"1172.09000000"},{"time":1686321900,"open":"4.10700000","high":"4.10700000","low":"4.10200000","close":"4.10200000","volume":"260.73000000"},{"time":1686321960,"open":"4.10200000","high":"4.10200000","low":"4.10000000","close":"4.10200000","volume":"5247.35000000"},{"time":1686322020,"open":"4.10300000","high":"4.10600000","low":"4.10300000","close":"4.10500000","volume":"490.62000000"},{"time":1686322080,"open":"4.10500000","high":"4.10500000","low":"4.10300000","close":"4.10300000","volume":"520.82000000"},{"time":1686322140,"open":"4.10500000","high":"4.10500000","low":"4.09900000","close":"4.10200000","volume":"2327.53000000"},{"time":1686322200,"open":"4.10100000","high":"4.10300000","low":"4.10100000","close":"4.10200000","volume":"918.55000000"},{"time":1686322260,"open":"4.10300000","high":"4.10900000","low":"4.10300000","close":"4.10900000","volume":"453.23000000"},{"time":1686322320,"open":"4.10900000","high":"4.10900000","low":"4.10500000","close":"4.10700000","volume":"196.36000000"},{"time":1686322380,"open":"4.10600000","high":"4.10600000","low":"4.10500000","close":"4.10500000","volume":"807.99000000"},{"time":1686322440,"open":"4.10500000","high":"4.10600000","low":"4.10500000","close":"4.10600000","volume":"374.47000000"},{"time":1686322500,"open":"4.10600000","high":"4.11100000","low":"4.10500000","close":"4.11100000","volume":"1921.46000000"},{"time":1686322560,"open":"4.11200000","high":"4.11300000","low":"4.10600000","close":"4.10600000","volume":"2223.35000000"},{"time":1686322620,"open":"4.10600000","high":"4.10800000","low":"4.10400000","close":"4.10800000","volume":"3900.55000000"},{"time":1686322680,"open":"4.10700000","high":"4.10800000","low":"4.10500000","close":"4.10600000","volume":"2238.67000000"},{"time":1686322740,"open":"4.10500000","high":"4.10600000","low":"4.10500000","close":"4.10600000","volume":"369.44000000"},{"time":1686322800,"open":"4.10600000","high":"4.10600000","low":"4.10400000","close":"4.10600000","volume":"1341.37000000"},{"time":1686322860,"open":"4.10500000","high":"4.10600000","low":"4.10500000","close":"4.10500000","volume":"284.02000000"},{"time":1686322920,"open":"4.10500000","high":"4.10500000","low":"4.10000000","close":"4.10000000","volume":"4512.09000000"},{"time":1686322980,"open":"4.10000000","high":"4.10000000","low":"4.10000000","close":"4.10000000","volume":"1.22000000"},{"time":1686323040,"open":"4.10000000","high":"4.10000000","low":"4.10000000","close":"4.10000000","volume":"0.00000000"},{"time":1686323100,"open":"4.09900000","high":"4.10300000","low":"4.09900000","close":"4.10300000","volume":"1337.32000000"},{"time":1686323160,"open":"4.10400000","high":"4.10400000","low":"4.10400000","close":"4.10400000","volume":"5144.85000000"},{"time":1686323220,"open":"4.10500000","high":"4.10600000","low":"4.10400000","close":"4.10500000","volume":"2428.30000000"},{"time":1686323280,"open":"4.10500000","high":"4.10500000","low":"4.10500000","close":"4.10500000","volume":"116.92000000"},{"time":1686323340,"open":"4.10500000","high":"4.10500000","low":"4.10400000","close":"4.10400000","volume":"524.61000000"},{"time":1686323400,"open":"4.10400000","high":"4.11100000","low":"4.10400000","close":"4.10500000","volume":"25984.48000000"},{"time":1686323460,"open":"4.10500000","high":"4.10900000","low":"4.10500000","close":"4.10900000","volume":"308.77000000"},{"time":1686323520,"open":"4.10900000","high":"4.11100000","low":"4.10900000","close":"4.11000000","volume":"457.50000000"},{"time":1686323580,"open":"4.11000000","high":"4.11000000","low":"4.10600000","close":"4.10700000","volume":"1180.06000000"},{"time":1686323640,"open":"4.10900000","high":"4.10900000","low":"4.10900000","close":"4.10900000","volume":"165.86000000"},{"time":1686323700,"open":"4.10900000","high":"4.11100000","low":"4.10800000","close":"4.10800000","volume":"624.44000000"},{"time":1686323760,"open":"4.10900000","high":"4.11200000","low":"4.10900000","close":"4.11200000","volume":"2041.57000000"},{"time":1686323820,"open":"4.11300000","high":"4.11700000","low":"4.11300000","close":"4.11700000","volume":"469.02000000"},{"time":1686323880,"open":"4.11700000","high":"4.12100000","low":"4.11700000","close":"4.12100000","volume":"1064.78000000"},{"time":1686323940,"open":"4.12100000","high":"4.12200000","low":"4.12100000","close":"4.12200000","volume":"824.80000000"},{"time":1686324000,"open":"4.12200000","high":"4.12200000","low":"4.12000000","close":"4.12000000","volume":"2192.43000000"},{"time":1686324060,"open":"4.11900000","high":"4.11900000","low":"4.11700000","close":"4.11700000","volume":"848.02000000"},{"time":1686324120,"open":"4.11700000","high":"4.12600000","low":"4.11200000","close":"4.12400000","volume":"25950.73000000"},{"time":1686324180,"open":"4.12300000","high":"4.12300000","low":"4.12000000","close":"4.12000000","volume":"645.69000000"},{"time":1686324240,"open":"4.11900000","high":"4.11900000","low":"4.11600000","close":"4.11600000","volume":"735.01000000"},{"time":1686324300,"open":"4.11500000","high":"4.11900000","low":"4.11500000","close":"4.11900000","volume":"807.26000000"},{"time":1686324360,"open":"4.11900000","high":"4.11900000","low":"4.11500000","close":"4.11600000","volume":"789.69000000"},{"time":1686324420,"open":"4.11600000","high":"4.11800000","low":"4.11600000","close":"4.11700000","volume":"410.43000000"},{"time":1686324480,"open":"4.11800000","high":"4.11900000","low":"4.11300000","close":"4.11300000","volume":"793.26000000"},{"time":1686324540,"open":"4.11300000","high":"4.11400000","low":"4.11300000","close":"4.11300000","volume":"270.15000000"},{"time":1686324600,"open":"4.11200000","high":"4.11300000","low":"4.11200000","close":"4.11300000","volume":"59.21000000"},{"time":1686324660,"open":"4.11500000","high":"4.11500000","low":"4.11300000","close":"4.11400000","volume":"665.73000000"},{"time":1686324720,"open":"4.11400000","high":"4.11400000","low":"4.11100000","close":"4.11100000","volume":"121.27000000"},{"time":1686324780,"open":"4.11100000","high":"4.11100000","low":"4.11000000","close":"4.11000000","volume":"173.27000000"},{"time":1686324840,"open":"4.11000000","high":"4.11100000","low":"4.10900000","close":"4.11100000","volume":"720.55000000"},{"time":1686324900,"open":"4.11000000","high":"4.11200000","low":"4.11000000","close":"4.11200000","volume":"877.93000000"},{"time":1686324960,"open":"4.11100000","high":"4.11100000","low":"4.11000000","close":"4.11000000","volume":"1306.97000000"},{"time":1686325020,"open":"4.11100000","high":"4.11100000","low":"4.11000000","close":"4.11000000","volume":"242.31000000"},{"time":1686325080,"open":"4.11000000","high":"4.11000000","low":"4.10800000","close":"4.10800000","volume":"323.33000000"},{"time":1686325140,"open":"4.10800000","high":"4.10800000","low":"4.10700000","close":"4.10700000","volume":"972.16000000"},{"time":1686325200,"open":"4.10700000","high":"4.10800000","low":"4.10500000","close":"4.10500000","volume":"934.89000000"},{"time":1686325260,"open":"4.10500000","high":"4.10800000","low":"4.10500000","close":"4.10800000","volume":"276.95000000"},{"time":1686325320,"open":"4.10800000","high":"4.10900000","low":"4.10800000","close":"4.10900000","volume":"107.67000000"},{"time":1686325380,"open":"4.10900000","high":"4.11100000","low":"4.10900000","close":"4.11100000","volume":"415.50000000"},{"time":1686325440,"open":"4.11200000","high":"4.11200000","low":"4.10900000","close":"4.11000000","volume":"2057.03000000"},{"time":1686325500,"open":"4.10900000","high":"4.11000000","low":"4.10700000","close":"4.10700000","volume":"1347.50000000"},{"time":1686325560,"open":"4.10600000","high":"4.10600000","low":"4.09900000","close":"4.09900000","volume":"1551.40000000"},{"time":1686325620,"open":"4.09800000","high":"4.09800000","low":"4.09600000","close":"4.09600000","volume":"2273.29000000"},{"time":1686325680,"open":"4.09600000","high":"4.09900000","low":"4.09500000","close":"4.09900000","volume":"5148.19000000"},{"time":1686325740,"open":"4.09900000","high":"4.10200000","low":"4.09500000","close":"4.09800000","volume":"3565.38000000"},{"time":1686325800,"open":"4.09600000","high":"4.09900000","low":"4.09500000","close":"4.09900000","volume":"4700.90000000"},{"time":1686325860,"open":"4.09900000","high":"4.09900000","low":"4.09600000","close":"4.09600000","volume":"1316.48000000"},{"time":1686325920,"open":"4.09500000","high":"4.09500000","low":"4.08700000","close":"4.08800000","volume":"3776.44000000"},{"time":1686325980,"open":"4.08700000","high":"4.09100000","low":"4.08700000","close":"4.08900000","volume":"2726.78000000"},{"time":1686326040,"open":"4.08900000","high":"4.08900000","low":"4.07600000","close":"4.08100000","volume":"5083.56000000"},{"time":1686326100,"open":"4.08200000","high":"4.08200000","low":"4.07500000","close":"4.07700000","volume":"3130.76000000"},{"time":1686326160,"open":"4.07500000","high":"4.07500000","low":"4.07000000","close":"4.07300000","volume":"3828.38000000"},{"time":1686326220,"open":"4.07300000","high":"4.08000000","low":"4.07300000","close":"4.07400000","volume":"1931.87000000"},{"time":1686326280,"open":"4.07600000","high":"4.08400000","low":"4.07600000","close":"4.08400000","volume":"2235.43000000"},{"time":1686326340,"open":"4.08300000","high":"4.08600000","low":"4.08300000","close":"4.08400000","volume":"434.39000000"},{"time":1686326400,"open":"4.08200000","high":"4.08200000","low":"4.07200000","close":"4.07500000","volume":"5370.08000000"},{"time":1686326460,"open":"4.07500000","high":"4.07900000","low":"4.07200000","close":"4.07900000","volume":"2692.51000000"},{"time":1686326520,"open":"4.07900000","high":"4.08000000","low":"4.07100000","close":"4.07100000","volume":"1475.95000000"},{"time":1686326580,"open":"4.07200000","high":"4.07500000","low":"4.07100000","close":"4.07100000","volume":"1747.35000000"},{"time":1686326640,"open":"4.07300000","high":"4.07700000","low":"4.07300000","close":"4.07700000","volume":"219.77000000"},{"time":1686326700,"open":"4.07700000","high":"4.08400000","low":"4.07700000","close":"4.08400000","volume":"789.33000000"},{"time":1686326760,"open":"4.08500000","high":"4.08700000","low":"4.08300000","close":"4.08700000","volume":"1195.19000000"},{"time":1686326820,"open":"4.08800000","high":"4.08900000","low":"4.08800000","close":"4.08900000","volume":"442.03000000"},{"time":1686326880,"open":"4.08900000","high":"4.09000000","low":"4.08600000","close":"4.08900000","volume":"3098.11000000"},{"time":1686326940,"open":"4.08900000","high":"4.08900000","low":"4.08700000","close":"4.08900000","volume":"1320.00000000"},{"time":1686327000,"open":"4.08700000","high":"4.08700000","low":"4.08600000","close":"4.08700000","volume":"282.48000000"},{"time":1686327060,"open":"4.08600000","high":"4.08900000","low":"4.08500000","close":"4.08600000","volume":"1494.79000000"},{"time":1686327120,"open":"4.08700000","high":"4.08700000","low":"4.08300000","close":"4.08400000","volume":"2164.13000000"},{"time":1686327180,"open":"4.08400000","high":"4.08500000","low":"4.08200000","close":"4.08400000","volume":"1430.25000000"},{"time":1686327240,"open":"4.08400000","high":"4.08900000","low":"4.08400000","close":"4.08900000","volume":"1358.94000000"},{"time":1686327300,"open":"4.09000000","high":"4.09000000","low":"4.08600000","close":"4.08600000","volume":"892.77000000"},{"time":1686327360,"open":"4.08600000","high":"4.08700000","low":"4.08400000","close":"4.08700000","volume":"1962.82000000"},{"time":1686327420,"open":"4.08800000","high":"4.09200000","low":"4.08800000","close":"4.08800000","volume":"1469.23000000"},{"time":1686327480,"open":"4.08800000","high":"4.08800000","low":"4.08700000","close":"4.08700000","volume":"186.76000000"},{"time":1686327540,"open":"4.08600000","high":"4.08600000","low":"4.08500000","close":"4.08500000","volume":"183.70000000"},{"time":1686327600,"open":"4.08500000","high":"4.08900000","low":"4.08500000","close":"4.08900000","volume":"2119.88000000"},{"time":1686327660,"open":"4.08900000","high":"4.08900000","low":"4.08700000","close":"4.08700000","volume":"279.73000000"},{"time":1686327720,"open":"4.08700000","high":"4.08700000","low":"4.08600000","close":"4.08600000","volume":"1607.95000000"},{"time":1686327780,"open":"4.08900000","high":"4.08900000","low":"4.08700000","close":"4.08700000","volume":"11.09000000"},{"time":1686327840,"open":"4.08500000","high":"4.08900000","low":"4.08500000","close":"4.08800000","volume":"449.88000000"},{"time":1686327900,"open":"4.08700000","high":"4.08700000","low":"4.08300000","close":"4.08300000","volume":"627.26000000"},{"time":1686327960,"open":"4.08200000","high":"4.08200000","low":"4.08000000","close":"4.08200000","volume":"898.36000000"},{"time":1686328020,"open":"4.08200000","high":"4.08200000","low":"4.08100000","close":"4.08200000","volume":"860.51000000"},{"time":1686328080,"open":"4.08300000","high":"4.08800000","low":"4.08300000","close":"4.08800000","volume":"511.63000000"},{"time":1686328140,"open":"4.08900000","high":"4.09000000","low":"4.08900000","close":"4.09000000","volume":"622.76000000"},{"time":1686328200,"open":"4.09100000","high":"4.09300000","low":"4.09000000","close":"4.09300000","volume":"1674.30000000"},{"time":1686328260,"open":"4.09400000","high":"4.09600000","low":"4.09400000","close":"4.09600000","volume":"872.46000000"},{"time":1686328320,"open":"4.09600000","high":"4.09700000","low":"4.09600000","close":"4.09700000","volume":"598.74000000"},{"time":1686328380,"open":"4.09800000","high":"4.09900000","low":"4.09700000","close":"4.09700000","volume":"470.14000000"},{"time":1686328440,"open":"4.09600000","high":"4.09600000","low":"4.09500000","close":"4.09500000","volume":"671.96000000"},{"time":1686328500,"open":"4.09500000","high":"4.09500000","low":"4.09100000","close":"4.09100000","volume":"3337.22000000"},{"time":1686328560,"open":"4.09000000","high":"4.09000000","low":"4.08600000","close":"4.08700000","volume":"1738.38000000"},{"time":1686328620,"open":"4.08500000","high":"4.08900000","low":"4.08500000","close":"4.08800000","volume":"462.76000000"},{"time":1686328680,"open":"4.08700000","high":"4.09100000","low":"4.08600000","close":"4.09100000","volume":"494.06000000"},{"time":1686328740,"open":"4.09100000","high":"4.09100000","low":"4.08800000","close":"4.08900000","volume":"887.20000000"},{"time":1686328800,"open":"4.08900000","high":"4.09200000","low":"4.08800000","close":"4.09200000","volume":"1243.30000000"},{"time":1686328860,"open":"4.09300000","high":"4.09500000","low":"4.09300000","close":"4.09400000","volume":"628.96000000"},{"time":1686328920,"open":"4.09300000","high":"4.09300000","low":"4.08900000","close":"4.08900000","volume":"2010.12000000"},{"time":1686328980,"open":"4.08900000","high":"4.08900000","low":"4.08800000","close":"4.08800000","volume":"209.30000000"},{"time":1686329040,"open":"4.08700000","high":"4.09000000","low":"4.08700000","close":"4.09000000","volume":"571.88000000"},{"time":1686329100,"open":"4.09100000","high":"4.09200000","low":"4.09000000","close":"4.09200000","volume":"454.57000000"},{"time":1686329160,"open":"4.09300000","high":"4.09300000","low":"4.09300000","close":"4.09300000","volume":"24.21000000"},{"time":1686329220,"open":"4.09300000","high":"4.09300000","low":"4.08900000","close":"4.08900000","volume":"1930.36000000"},{"time":1686329280,"open":"4.08900000","high":"4.09200000","low":"4.08900000","close":"4.09100000","volume":"310.76000000"},{"time":1686329340,"open":"4.09000000","high":"4.09000000","low":"4.08900000","close":"4.09000000","volume":"1240.25000000"},{"time":1686329400,"open":"4.09000000","high":"4.09000000","low":"4.08900000","close":"4.08900000","volume":"381.21000000"},{"time":1686329460,"open":"4.08900000","high":"4.08900000","low":"4.08600000","close":"4.08600000","volume":"1017.42000000"},{"time":1686329520,"open":"4.08600000","high":"4.08700000","low":"4.08600000","close":"4.08700000","volume":"559.68000000"},{"time":1686329580,"open":"4.08800000","high":"4.09000000","low":"4.08800000","close":"4.08900000","volume":"331.75000000"},{"time":1686329640,"open":"4.08800000","high":"4.08800000","low":"4.08700000","close":"4.08700000","volume":"17.58000000"},{"time":1686329700,"open":"4.08600000","high":"4.08600000","low":"4.07900000","close":"4.07900000","volume":"5119.58000000"},{"time":1686329760,"open":"4.07900000","high":"4.08200000","low":"4.07900000","close":"4.08200000","volume":"810.83000000"},{"time":1686329820,"open":"4.08200000","high":"4.08400000","low":"4.08200000","close":"4.08400000","volume":"36.01000000"},{"time":1686329880,"open":"4.08400000","high":"4.09000000","low":"4.08300000","close":"4.09000000","volume":"1997.55000000"},{"time":1686329940,"open":"4.08900000","high":"4.08900000","low":"4.08800000","close":"4.08800000","volume":"598.85000000"},{"time":1686330000,"open":"4.08800000","high":"4.08900000","low":"4.08400000","close":"4.08400000","volume":"1490.59000000"},{"time":1686330060,"open":"4.08400000","high":"4.08400000","low":"4.08400000","close":"4.08400000","volume":"54.42000000"},{"time":1686330120,"open":"4.08200000","high":"4.08200000","low":"4.08200000","close":"4.08200000","volume":"19.65000000"},{"time":1686330180,"open":"4.08100000","high":"4.08100000","low":"4.07600000","close":"4.07600000","volume":"1878.83000000"},{"time":1686330240,"open":"4.07700000","high":"4.07900000","low":"4.07700000","close":"4.07900000","volume":"1524.21000000"},{"time":1686330300,"open":"4.07700000","high":"4.07900000","low":"4.07400000","close":"4.07400000","volume":"768.92000000"},{"time":1686330360,"open":"4.07400000","high":"4.07600000","low":"4.07400000","close":"4.07500000","volume":"1606.18000000"},{"time":1686330420,"open":"4.07600000","high":"4.08100000","low":"4.07600000","close":"4.07600000","volume":"3161.39000000"},{"time":1686330480,"open":"4.07700000","high":"4.07700000","low":"4.07400000","close":"4.07400000","volume":"644.84000000"},{"time":1686330540,"open":"4.07500000","high":"4.07700000","low":"4.07400000","close":"4.07600000","volume":"1451.50000000"},{"time":1686330600,"open":"4.07700000","high":"4.07800000","low":"4.07600000","close":"4.07700000","volume":"1029.25000000"},{"time":1686330660,"open":"4.07800000","high":"4.07900000","low":"4.07100000","close":"4.07200000","volume":"1195.39000000"},{"time":1686330720,"open":"4.07200000","high":"4.07300000","low":"4.06300000","close":"4.06700000","volume":"11525.27000000"},{"time":1686330780,"open":"4.06500000","high":"4.06700000","low":"4.06400000","close":"4.06700000","volume":"1730.76000000"},{"time":1686330840,"open":"4.06700000","high":"4.07200000","low":"4.06700000","close":"4.07200000","volume":"1669.08000000"},{"time":1686330900,"open":"4.07200000","high":"4.07800000","low":"4.07200000","close":"4.07700000","volume":"1388.05000000"},{"time":1686330960,"open":"4.07600000","high":"4.08000000","low":"4.07500000","close":"4.08000000","volume":"1024.65000000"},{"time":1686331020,"open":"4.08000000","high":"4.08300000","low":"4.08000000","close":"4.08300000","volume":"983.63000000"},{"time":1686331080,"open":"4.08200000","high":"4.08600000","low":"4.08200000","close":"4.08500000","volume":"6698.58000000"},{"time":1686331140,"open":"4.08500000","high":"4.08800000","low":"4.08500000","close":"4.08700000","volume":"564.04000000"},{"time":1686331200,"open":"4.08500000","high":"4.08500000","low":"4.08200000","close":"4.08300000","volume":"613.38000000"},{"time":1686331260,"open":"4.08100000","high":"4.08500000","low":"4.07900000","close":"4.08500000","volume":"3510.68000000"},{"time":1686331320,"open":"4.08600000","high":"4.08800000","low":"4.08600000","close":"4.08800000","volume":"481.68000000"},{"time":1686331380,"open":"4.08900000","high":"4.09200000","low":"4.08900000","close":"4.09100000","volume":"1501.92000000"},{"time":1686331440,"open":"4.09000000","high":"4.09100000","low":"4.09000000","close":"4.09100000","volume":"611.78000000"},{"time":1686331500,"open":"4.09000000","high":"4.09000000","low":"4.08700000","close":"4.08800000","volume":"2137.09000000"},{"time":1686331560,"open":"4.08800000","high":"4.08800000","low":"4.08600000","close":"4.08700000","volume":"636.14000000"},{"time":1686331620,"open":"4.08800000","high":"4.08900000","low":"4.08400000","close":"4.08500000","volume":"953.92000000"},{"time":1686331680,"open":"4.08700000","high":"4.08700000","low":"4.07800000","close":"4.07800000","volume":"1870.65000000"},{"time":1686331740,"open":"4.07800000","high":"4.08000000","low":"4.07700000","close":"4.07900000","volume":"1252.05000000"},{"time":1686331800,"open":"4.07700000","high":"4.07700000","low":"4.07500000","close":"4.07600000","volume":"965.20000000"},{"time":1686331860,"open":"4.07600000","high":"4.07900000","low":"4.07600000","close":"4.07900000","volume":"5196.01000000"},{"time":1686331920,"open":"4.08000000","high":"4.08100000","low":"4.07600000","close":"4.07600000","volume":"799.26000000"},{"time":1686331980,"open":"4.07900000","high":"4.08300000","low":"4.07800000","close":"4.08300000","volume":"2088.32000000"},{"time":1686332040,"open":"4.08300000","high":"4.08400000","low":"4.08200000","close":"4.08400000","volume":"1418.61000000"},{"time":1686332100,"open":"4.08400000","high":"4.08400000","low":"4.08200000","close":"4.08200000","volume":"1862.89000000"},{"time":1686332160,"open":"4.08200000","high":"4.08400000","low":"4.08200000","close":"4.08400000","volume":"511.67000000"},{"time":1686332220,"open":"4.08300000","high":"4.08600000","low":"4.08300000","close":"4.08600000","volume":"966.71000000"},{"time":1686332280,"open":"4.08600000","high":"4.08800000","low":"4.08600000","close":"4.08700000","volume":"548.24000000"},{"time":1686332340,"open":"4.08600000","high":"4.08700000","low":"4.08300000","close":"4.08600000","volume":"2168.60000000"},{"time":1686332400,"open":"4.08500000","high":"4.08500000","low":"4.08300000","close":"4.08500000","volume":"817.30000000"},{"time":1686332460,"open":"4.08600000","high":"4.08600000","low":"4.08300000","close":"4.08400000","volume":"730.43000000"},{"time":1686332520,"open":"4.08400000","high":"4.08400000","low":"4.08200000","close":"4.08200000","volume":"237.67000000"},{"time":1686332580,"open":"4.08200000","high":"4.08300000","low":"4.08000000","close":"4.08000000","volume":"636.58000000"},{"time":1686332640,"open":"4.08000000","high":"4.08300000","low":"4.07900000","close":"4.08300000","volume":"1743.92000000"},{"time":1686332700,"open":"4.08300000","high":"4.08300000","low":"4.08000000","close":"4.08100000","volume":"1357.29000000"},{"time":1686332760,"open":"4.08100000","high":"4.08200000","low":"4.08100000","close":"4.08100000","volume":"397.92000000"},{"time":1686332820,"open":"4.08000000","high":"4.08000000","low":"4.07900000","close":"4.08000000","volume":"767.75000000"},{"time":1686332880,"open":"4.08000000","high":"4.08000000","low":"4.07700000","close":"4.07700000","volume":"872.44000000"},{"time":1686332940,"open":"4.07600000","high":"4.07600000","low":"4.06900000","close":"4.06900000","volume":"4213.05000000"},{"time":1686333000,"open":"4.07000000","high":"4.07000000","low":"4.06700000","close":"4.06900000","volume":"1669.19000000"},{"time":1686333060,"open":"4.06900000","high":"4.07200000","low":"4.06900000","close":"4.07100000","volume":"479.14000000"},{"time":1686333120,"open":"4.07100000","high":"4.07200000","low":"4.07100000","close":"4.07100000","volume":"1487.07000000"},{"time":1686333180,"open":"4.07200000","high":"4.07200000","low":"4.07100000","close":"4.07100000","volume":"1120.39000000"},{"time":1686333240,"open":"4.07100000","high":"4.07400000","low":"4.07100000","close":"4.07200000","volume":"5998.35000000"},{"time":1686333300,"open":"4.07300000","high":"4.07400000","low":"4.07300000","close":"4.07300000","volume":"183.65000000"},{"time":1686333360,"open":"4.07300000","high":"4.07300000","low":"4.07100000","close":"4.07100000","volume":"544.21000000"},{"time":1686333420,"open":"4.07200000","high":"4.07200000","low":"4.07100000","close":"4.07100000","volume":"32.31000000"},{"time":1686333480,"open":"4.07200000","high":"4.07400000","low":"4.07200000","close":"4.07400000","volume":"1353.61000000"},{"time":1686333540,"open":"4.07400000","high":"4.07500000","low":"4.07400000","close":"4.07400000","volume":"35.28000000"},{"time":1686333600,"open":"4.07400000","high":"4.07400000","low":"4.07000000","close":"4.07000000","volume":"940.22000000"},{"time":1686333660,"open":"4.06900000","high":"4.06900000","low":"4.06800000","close":"4.06800000","volume":"468.65000000"},{"time":1686333720,"open":"4.06800000","high":"4.06900000","low":"4.06800000","close":"4.06800000","volume":"995.56000000"},{"time":1686333780,"open":"4.06800000","high":"4.06800000","low":"4.06700000","close":"4.06800000","volume":"216.92000000"},{"time":1686333840,"open":"4.06800000","high":"4.06800000","low":"4.06800000","close":"4.06800000","volume":"11.84000000"},{"time":1686333900,"open":"4.06900000","high":"4.06900000","low":"4.06700000","close":"4.06800000","volume":"2957.15000000"},{"time":1686333960,"open":"4.06700000","high":"4.06700000","low":"4.06700000","close":"4.06700000","volume":"1946.58000000"},{"time":1686334020,"open":"4.06700000","high":"4.07300000","low":"4.06700000","close":"4.07300000","volume":"4204.36000000"},{"time":1686334080,"open":"4.07200000","high":"4.07300000","low":"4.07200000","close":"4.07200000","volume":"737.87000000"},{"time":1686334140,"open":"4.07300000","high":"4.07400000","low":"4.07200000","close":"4.07300000","volume":"996.49000000"},{"time":1686334200,"open":"4.07400000","high":"4.07400000","low":"4.07100000","close":"4.07100000","volume":"966.77000000"},{"time":1686334260,"open":"4.07100000","high":"4.07100000","low":"4.06900000","close":"4.06900000","volume":"1139.31000000"},{"time":1686334320,"open":"4.06900000","high":"4.07000000","low":"4.06700000","close":"4.06800000","volume":"949.65000000"},{"time":1686334380,"open":"4.06800000","high":"4.06800000","low":"4.06400000","close":"4.06400000","volume":"1295.83000000"},{"time":1686334440,"open":"4.06300000","high":"4.06300000","low":"4.05900000","close":"4.06200000","volume":"3694.45000000"},{"time":1686334500,"open":"4.06000000","high":"4.06000000","low":"4.05100000","close":"4.05400000","volume":"18568.54000000"},{"time":1686334560,"open":"4.05300000","high":"4.05300000","low":"4.05000000","close":"4.05200000","volume":"2349.52000000"},{"time":1686334620,"open":"4.05100000","high":"4.05600000","low":"4.05100000","close":"4.05500000","volume":"1848.95000000"},{"time":1686334680,"open":"4.05400000","high":"4.05600000","low":"4.04600000","close":"4.05100000","volume":"12894.10000000"},{"time":1686334740,"open":"4.05000000","high":"4.05200000","low":"4.04800000","close":"4.05100000","volume":"2761.03000000"},{"time":1686334800,"open":"4.05000000","high":"4.05000000","low":"4.04500000","close":"4.04600000","volume":"3447.03000000"},{"time":1686334860,"open":"4.04700000","high":"4.05300000","low":"4.04500000","close":"4.05300000","volume":"1805.24000000"},{"time":1686334920,"open":"4.05400000","high":"4.06100000","low":"4.05400000","close":"4.05500000","volume":"1074.44000000"},{"time":1686334980,"open":"4.05600000","high":"4.05800000","low":"4.05500000","close":"4.05500000","volume":"2817.57000000"},{"time":1686335040,"open":"4.05400000","high":"4.05800000","low":"4.05300000","close":"4.05600000","volume":"1209.01000000"},{"time":1686335100,"open":"4.05600000","high":"4.05800000","low":"4.05600000","close":"4.05800000","volume":"476.35000000"},{"time":1686335160,"open":"4.05900000","high":"4.06100000","low":"4.05900000","close":"4.06000000","volume":"256.83000000"},{"time":1686335220,"open":"4.05700000","high":"4.05700000","low":"4.05200000","close":"4.05400000","volume":"1215.16000000"},{"time":1686335280,"open":"4.05600000","high":"4.05700000","low":"4.05400000","close":"4.05400000","volume":"668.17000000"},{"time":1686335340,"open":"4.05700000","high":"4.05800000","low":"4.05700000","close":"4.05800000","volume":"440.00000000"},{"time":1686335400,"open":"4.05700000","high":"4.05900000","low":"4.05700000","close":"4.05800000","volume":"735.60000000"},{"time":1686335460,"open":"4.05800000","high":"4.05800000","low":"4.05800000","close":"4.05800000","volume":"0.00000000"},{"time":1686335520,"open":"4.05600000","high":"4.05800000","low":"4.05400000","close":"4.05400000","volume":"689.33000000"},{"time":1686335580,"open":"4.05400000","high":"4.05400000","low":"4.05000000","close":"4.05100000","volume":"1071.31000000"},{"time":1686335640,"open":"4.05000000","high":"4.05400000","low":"4.05000000","close":"4.05400000","volume":"563.48000000"},{"time":1686335700,"open":"4.05400000","high":"4.05700000","low":"4.05200000","close":"4.05700000","volume":"845.49000000"},{"time":1686335760,"open":"4.05800000","high":"4.06100000","low":"4.05800000","close":"4.06000000","volume":"1564.82000000"},{"time":1686335820,"open":"4.06100000","high":"4.06400000","low":"4.05500000","close":"4.05500000","volume":"12542.15000000"},{"time":1686335880,"open":"4.05500000","high":"4.05500000","low":"4.05200000","close":"4.05200000","volume":"690.29000000"},{"time":1686335940,"open":"4.05200000","high":"4.05200000","low":"4.05200000","close":"4.05200000","volume":"59.28000000"},{"time":1686336000,"open":"4.05200000","high":"4.05500000","low":"4.05200000","close":"4.05300000","volume":"745.28000000"},{"time":1686336060,"open":"4.05200000","high":"4.05200000","low":"4.04600000","close":"4.04800000","volume":"4247.19000000"},{"time":1686336120,"open":"4.04800000","high":"4.05300000","low":"4.04800000","close":"4.05300000","volume":"628.22000000"},{"time":1686336180,"open":"4.05300000","high":"4.05700000","low":"4.05300000","close":"4.05700000","volume":"484.90000000"},{"time":1686336240,"open":"4.05600000","high":"4.05800000","low":"4.05600000","close":"4.05800000","volume":"102.72000000"},{"time":1686336300,"open":"4.05800000","high":"4.05800000","low":"4.05500000","close":"4.05800000","volume":"727.89000000"},{"time":1686336360,"open":"4.05700000","high":"4.06100000","low":"4.05700000","close":"4.05800000","volume":"1447.00000000"},{"time":1686336420,"open":"4.05800000","high":"4.05800000","low":"4.04900000","close":"4.04900000","volume":"15136.63000000"},{"time":1686336480,"open":"4.04900000","high":"4.05200000","low":"4.04900000","close":"4.04900000","volume":"1964.07000000"},{"time":1686336540,"open":"4.04900000","high":"4.04900000","low":"4.04600000","close":"4.04900000","volume":"274.88000000"},{"time":1686336600,"open":"4.04800000","high":"4.05000000","low":"4.04800000","close":"4.04900000","volume":"978.61000000"},{"time":1686336660,"open":"4.05100000","high":"4.05300000","low":"4.04800000","close":"4.04800000","volume":"4753.34000000"},{"time":1686336720,"open":"4.04900000","high":"4.05300000","low":"4.04900000","close":"4.05100000","volume":"288.82000000"},{"time":1686336780,"open":"4.05000000","high":"4.05000000","low":"4.04400000","close":"4.05000000","volume":"1193.29000000"},{"time":1686336840,"open":"4.05200000","high":"4.05300000","low":"4.05200000","close":"4.05300000","volume":"143.66000000"},{"time":1686336900,"open":"4.05300000","high":"4.05300000","low":"4.05300000","close":"4.05300000","volume":"2.31000000"},{"time":1686336960,"open":"4.05400000","high":"4.05400000","low":"4.05300000","close":"4.05300000","volume":"926.48000000"},{"time":1686337020,"open":"4.05300000","high":"4.05300000","low":"4.05300000","close":"4.05300000","volume":"898.23000000"},{"time":1686337080,"open":"4.05500000","high":"4.05600000","low":"4.05500000","close":"4.05600000","volume":"1059.33000000"},{"time":1686337140,"open":"4.05600000","high":"4.05700000","low":"4.05600000","close":"4.05600000","volume":"1439.62000000"},{"time":1686337200,"open":"4.05500000","high":"4.05500000","low":"4.05200000","close":"4.05400000","volume":"564.49000000"},{"time":1686337260,"open":"4.05500000","high":"4.06000000","low":"4.05500000","close":"4.05500000","volume":"6273.13000000"},{"time":1686337320,"open":"4.05500000","high":"4.05500000","low":"4.05200000","close":"4.05200000","volume":"954.63000000"},{"time":1686337380,"open":"4.05300000","high":"4.05300000","low":"4.04800000","close":"4.04800000","volume":"1523.84000000"},{"time":1686337440,"open":"4.04800000","high":"4.04800000","low":"4.04400000","close":"4.04400000","volume":"1322.49000000"},{"time":1686337500,"open":"4.04500000","high":"4.04500000","low":"4.03800000","close":"4.03800000","volume":"14804.89000000"},{"time":1686337560,"open":"4.03900000","high":"4.03900000","low":"4.02600000","close":"4.03500000","volume":"27574.56000000"},{"time":1686337620,"open":"4.03300000","high":"4.03400000","low":"4.03100000","close":"4.03200000","volume":"2251.01000000"},{"time":1686337680,"open":"4.03200000","high":"4.03500000","low":"4.02300000","close":"4.03300000","volume":"8703.58000000"},{"time":1686337740,"open":"4.03300000","high":"4.03300000","low":"4.02500000","close":"4.02500000","volume":"3458.64000000"},{"time":1686337800,"open":"4.02500000","high":"4.02600000","low":"4.02000000","close":"4.02300000","volume":"11467.11000000"},{"time":1686337860,"open":"4.02300000","high":"4.02700000","low":"4.01800000","close":"4.01800000","volume":"14860.45000000"},{"time":1686337920,"open":"4.01800000","high":"4.02500000","low":"4.01600000","close":"4.02400000","volume":"18806.64000000"},{"time":1686337980,"open":"4.02400000","high":"4.02700000","low":"4.01100000","close":"4.01400000","volume":"18539.83000000"},{"time":1686338040,"open":"4.01400000","high":"4.01900000","low":"4.00600000","close":"4.01900000","volume":"52144.28000000"},{"time":1686338100,"open":"4.01900000","high":"4.02000000","low":"4.00900000","close":"4.00900000","volume":"4902.82000000"},{"time":1686338160,"open":"4.01000000","high":"4.01500000","low":"4.00400000","close":"4.00500000","volume":"18511.70000000"},{"time":1686338220,"open":"4.00500000","high":"4.00900000","low":"4.00000000","close":"4.00300000","volume":"37599.96000000"},{"time":1686338280,"open":"4.00600000","high":"4.01400000","low":"4.00600000","close":"4.01400000","volume":"2001.69000000"},{"time":1686338340,"open":"4.01400000","high":"4.01900000","low":"4.01400000","close":"4.01700000","volume":"3223.97000000"},{"time":1686338400,"open":"4.01600000","high":"4.02100000","low":"4.01600000","close":"4.02100000","volume":"1153.51000000"},{"time":1686338460,"open":"4.02200000","high":"4.02200000","low":"4.01800000","close":"4.01900000","volume":"1705.89000000"},{"time":1686338520,"open":"4.01700000","high":"4.01900000","low":"4.01700000","close":"4.01900000","volume":"667.52000000"},{"time":1686338580,"open":"4.01800000","high":"4.01900000","low":"4.01300000","close":"4.01300000","volume":"2721.72000000"},{"time":1686338640,"open":"4.01300000","high":"4.01400000","low":"4.01000000","close":"4.01000000","volume":"680.48000000"},{"time":1686338700,"open":"4.00900000","high":"4.01000000","low":"4.00600000","close":"4.00600000","volume":"1696.60000000"},{"time":1686338760,"open":"4.00600000","high":"4.00900000","low":"4.00500000","close":"4.00900000","volume":"2890.71000000"},{"time":1686338820,"open":"4.00800000","high":"4.01200000","low":"4.00800000","close":"4.01200000","volume":"3090.85000000"},{"time":1686338880,"open":"4.01100000","high":"4.01400000","low":"4.00800000","close":"4.01400000","volume":"1478.54000000"},{"time":1686338940,"open":"4.01300000","high":"4.01600000","low":"4.01200000","close":"4.01300000","volume":"1972.97000000"},{"time":1686339000,"open":"4.01200000","high":"4.01300000","low":"4.00900000","close":"4.01100000","volume":"3960.68000000"},{"time":1686339060,"open":"4.01000000","high":"4.01500000","low":"4.01000000","close":"4.01400000","volume":"2196.78000000"},{"time":1686339120,"open":"4.01500000","high":"4.01500000","low":"4.01400000","close":"4.01400000","volume":"1511.93000000"},{"time":1686339180,"open":"4.01300000","high":"4.01500000","low":"4.01200000","close":"4.01400000","volume":"331.63000000"},{"time":1686339240,"open":"4.01300000","high":"4.01500000","low":"4.01300000","close":"4.01500000","volume":"399.60000000"},{"time":1686339300,"open":"4.01600000","high":"4.01600000","low":"4.01300000","close":"4.01300000","volume":"602.49000000"},{"time":1686339360,"open":"4.01300000","high":"4.01500000","low":"4.01300000","close":"4.01500000","volume":"177.32000000"},{"time":1686339420,"open":"4.01400000","high":"4.01400000","low":"4.00900000","close":"4.01000000","volume":"880.30000000"},{"time":1686339480,"open":"4.00900000","high":"4.01100000","low":"4.00800000","close":"4.01100000","volume":"226.68000000"},{"time":1686339540,"open":"4.00900000","high":"4.00900000","low":"4.00900000","close":"4.00900000","volume":"164.04000000"},{"time":1686339600,"open":"4.01100000","high":"4.01300000","low":"4.01100000","close":"4.01200000","volume":"402.93000000"},{"time":1686339660,"open":"4.01300000","high":"4.01300000","low":"4.01200000","close":"4.01200000","volume":"693.07000000"},{"time":1686339720,"open":"4.01200000","high":"4.01200000","low":"4.01200000","close":"4.01200000","volume":"69.99000000"},{"time":1686339780,"open":"4.01200000","high":"4.01200000","low":"4.00800000","close":"4.00800000","volume":"1296.58000000"},{"time":1686339840,"open":"4.00800000","high":"4.00900000","low":"4.00800000","close":"4.00900000","volume":"2697.06000000"},{"time":1686339900,"open":"4.00900000","high":"4.00900000","low":"4.00300000","close":"4.00400000","volume":"4263.64000000"},{"time":1686339960,"open":"4.00400000","high":"4.00500000","low":"4.00200000","close":"4.00300000","volume":"1186.46000000"},{"time":1686340020,"open":"4.00200000","high":"4.00300000","low":"4.00000000","close":"4.00000000","volume":"51693.01000000"},{"time":1686340080,"open":"4.00000000","high":"4.00100000","low":"3.98100000","close":"3.98500000","volume":"69982.07000000"},{"time":1686340140,"open":"3.98500000","high":"3.99100000","low":"3.98500000","close":"3.98700000","volume":"2245.65000000"},{"time":1686340200,"open":"3.98500000","high":"3.99100000","low":"3.98500000","close":"3.98600000","volume":"4414.31000000"},{"time":1686340260,"open":"3.98700000","high":"3.98900000","low":"3.98500000","close":"3.98600000","volume":"1305.05000000"},{"time":1686340320,"open":"3.98700000","high":"3.99300000","low":"3.98700000","close":"3.99100000","volume":"1245.38000000"},{"time":1686340380,"open":"3.99200000","high":"3.99400000","low":"3.98900000","close":"3.99100000","volume":"3473.81000000"},{"time":1686340440,"open":"3.99100000","high":"3.99700000","low":"3.99100000","close":"3.99400000","volume":"1321.88000000"},{"time":1686340500,"open":"3.99500000","high":"3.99500000","low":"3.98800000","close":"3.98800000","volume":"2266.31000000"},{"time":1686340560,"open":"3.98900000","high":"3.98900000","low":"3.98400000","close":"3.98500000","volume":"1872.05000000"},{"time":1686340620,"open":"3.98400000","high":"3.98500000","low":"3.97600000","close":"3.98000000","volume":"7850.20000000"},{"time":1686340680,"open":"3.97900000","high":"3.97900000","low":"3.95600000","close":"3.96400000","volume":"33162.09000000"},{"time":1686340740,"open":"3.96400000","high":"3.97600000","low":"3.96400000","close":"3.97600000","volume":"7928.59000000"},{"time":1686340800,"open":"3.97600000","high":"3.97800000","low":"3.96900000","close":"3.97800000","volume":"2184.90000000"},{"time":1686340860,"open":"3.97800000","high":"3.98400000","low":"3.97600000","close":"3.98200000","volume":"6876.86000000"},{"time":1686340920,"open":"3.98000000","high":"3.98000000","low":"3.97400000","close":"3.97500000","volume":"2463.30000000"},{"time":1686340980,"open":"3.97700000","high":"3.98500000","low":"3.97700000","close":"3.98200000","volume":"3962.24000000"},{"time":1686341040,"open":"3.98300000","high":"3.98800000","low":"3.98300000","close":"3.98800000","volume":"3260.96000000"},{"time":1686341100,"open":"3.98800000","high":"3.99000000","low":"3.98400000","close":"3.98400000","volume":"3467.62000000"},{"time":1686341160,"open":"3.98400000","high":"3.98600000","low":"3.98200000","close":"3.98200000","volume":"2994.59000000"},{"time":1686341220,"open":"3.98500000","high":"3.98500000","low":"3.97600000","close":"3.97800000","volume":"2271.62000000"},{"time":1686341280,"open":"3.97700000","high":"3.97900000","low":"3.97300000","close":"3.97800000","volume":"3200.23000000"},{"time":1686341340,"open":"3.97700000","high":"3.97700000","low":"3.97100000","close":"3.97400000","volume":"1017.80000000"},{"time":1686341400,"open":"3.97200000","high":"3.97700000","low":"3.97000000","close":"3.97700000","volume":"2520.39000000"},{"time":1686341460,"open":"3.97700000","high":"3.97800000","low":"3.97500000","close":"3.97500000","volume":"1330.83000000"},{"time":1686341520,"open":"3.97500000","high":"3.98000000","low":"3.97500000","close":"3.97900000","volume":"777.24000000"},{"time":1686341580,"open":"3.97900000","high":"3.98100000","low":"3.97800000","close":"3.98100000","volume":"1477.66000000"},{"time":1686341640,"open":"3.98200000","high":"3.98800000","low":"3.98200000","close":"3.98200000","volume":"3895.16000000"},{"time":1686341700,"open":"3.98300000","high":"3.98400000","low":"3.98300000","close":"3.98400000","volume":"1220.91000000"},{"time":1686341760,"open":"3.98400000","high":"3.98400000","low":"3.98300000","close":"3.98400000","volume":"323.50000000"},{"time":1686341820,"open":"3.98500000","high":"3.98700000","low":"3.98400000","close":"3.98400000","volume":"1042.43000000"},{"time":1686341880,"open":"3.98600000","high":"3.98900000","low":"3.98600000","close":"3.98900000","volume":"1226.91000000"},{"time":1686341940,"open":"3.98900000","high":"3.99200000","low":"3.98900000","close":"3.99200000","volume":"1651.06000000"},{"time":1686342000,"open":"3.99200000","high":"3.99200000","low":"3.99200000","close":"3.99200000","volume":"444.78000000"},{"time":1686342060,"open":"3.99200000","high":"3.99500000","low":"3.99200000","close":"3.99500000","volume":"2254.74000000"},{"time":1686342120,"open":"3.99500000","high":"4.00200000","low":"3.99500000","close":"4.00200000","volume":"5151.16000000"},{"time":1686342180,"open":"4.00200000","high":"4.00700000","low":"4.00200000","close":"4.00400000","volume":"4574.57000000"},{"time":1686342240,"open":"4.00600000","high":"4.01000000","low":"4.00600000","close":"4.00900000","volume":"2095.78000000"},{"time":1686342300,"open":"4.00800000","high":"4.00900000","low":"4.00600000","close":"4.00600000","volume":"824.42000000"},{"time":1686342360,"open":"4.00600000","high":"4.00600000","low":"4.00400000","close":"4.00500000","volume":"461.06000000"},{"time":1686342420,"open":"4.00500000","high":"4.01300000","low":"4.00000000","close":"4.01300000","volume":"10585.00000000"},{"time":1686342480,"open":"4.01400000","high":"4.01700000","low":"4.01000000","close":"4.01600000","volume":"14540.10000000"},{"time":1686342540,"open":"4.01500000","high":"4.01800000","low":"4.01500000","close":"4.01800000","volume":"1766.86000000"},{"time":1686342600,"open":"4.01900000","high":"4.02100000","low":"4.01900000","close":"4.01900000","volume":"1353.24000000"},{"time":1686342660,"open":"4.02000000","high":"4.02100000","low":"4.01800000","close":"4.01900000","volume":"2041.81000000"},{"time":1686342720,"open":"4.01800000","high":"4.01800000","low":"4.01700000","close":"4.01800000","volume":"387.84000000"},{"time":1686342780,"open":"4.01800000","high":"4.02100000","low":"4.01800000","close":"4.01900000","volume":"715.95000000"},{"time":1686342840,"open":"4.02000000","high":"4.02000000","low":"4.01600000","close":"4.01700000","volume":"2439.37000000"},{"time":1686342900,"open":"4.01700000","high":"4.01800000","low":"4.01700000","close":"4.01800000","volume":"224.49000000"},{"time":1686342960,"open":"4.01900000","high":"4.02000000","low":"4.01800000","close":"4.01800000","volume":"905.19000000"},{"time":1686343020,"open":"4.01800000","high":"4.01900000","low":"4.01800000","close":"4.01800000","volume":"185.05000000"},{"time":1686343080,"open":"4.01900000","high":"4.01900000","low":"4.01900000","close":"4.01900000","volume":"120.00000000"},{"time":1686343140,"open":"4.01900000","high":"4.02400000","low":"4.01900000","close":"4.02400000","volume":"1589.13000000"},{"time":1686343200,"open":"4.02400000","high":"4.02400000","low":"4.01700000","close":"4.01900000","volume":"3451.51000000"},{"time":1686343260,"open":"4.02000000","high":"4.02000000","low":"4.01700000","close":"4.01800000","volume":"648.58000000"},{"time":1686343320,"open":"4.01700000","high":"4.01900000","low":"4.01200000","close":"4.01200000","volume":"10829.91000000"},{"time":1686343380,"open":"4.01200000","high":"4.01200000","low":"4.00900000","close":"4.01100000","volume":"2329.40000000"},{"time":1686343440,"open":"4.01100000","high":"4.01500000","low":"4.01100000","close":"4.01500000","volume":"1138.77000000"},{"time":1686343500,"open":"4.01500000","high":"4.01800000","low":"4.00300000","close":"4.00300000","volume":"18124.54000000"},{"time":1686343560,"open":"4.00300000","high":"4.00400000","low":"3.99600000","close":"4.00000000","volume":"13083.94000000"},{"time":1686343620,"open":"4.00100000","high":"4.00100000","low":"3.99800000","close":"4.00000000","volume":"1449.97000000"},{"time":1686343680,"open":"4.00100000","high":"4.01400000","low":"4.00100000","close":"4.01300000","volume":"10227.05000000"},{"time":1686343740,"open":"4.01200000","high":"4.01300000","low":"4.00800000","close":"4.00800000","volume":"3511.37000000"},{"time":1686343800,"open":"4.00800000","high":"4.00800000","low":"4.00500000","close":"4.00700000","volume":"2318.64000000"},{"time":1686343860,"open":"4.00700000","high":"4.00700000","low":"4.00700000","close":"4.00700000","volume":"50.69000000"},{"time":1686343920,"open":"4.00700000","high":"4.01300000","low":"4.00700000","close":"4.01300000","volume":"1588.93000000"},{"time":1686343980,"open":"4.01400000","high":"4.01700000","low":"4.01400000","close":"4.01700000","volume":"99.94000000"},{"time":1686344040,"open":"4.01700000","high":"4.01700000","low":"4.01400000","close":"4.01400000","volume":"1473.13000000"},{"time":1686344100,"open":"4.01500000","high":"4.01600000","low":"4.01200000","close":"4.01500000","volume":"1037.62000000"},{"time":1686344160,"open":"4.01600000","high":"4.01600000","low":"4.01400000","close":"4.01400000","volume":"399.31000000"},{"time":1686344220,"open":"4.01700000","high":"4.01700000","low":"4.01600000","close":"4.01600000","volume":"751.59000000"},{"time":1686344280,"open":"4.01700000","high":"4.01800000","low":"4.01700000","close":"4.01800000","volume":"1942.02000000"},{"time":1686344340,"open":"4.01800000","high":"4.02200000","low":"4.01800000","close":"4.02200000","volume":"1837.83000000"},{"time":1686344400,"open":"4.02200000","high":"4.02300000","low":"4.01800000","close":"4.01900000","volume":"201.08000000"},{"time":1686344460,"open":"4.01900000","high":"4.02000000","low":"4.01900000","close":"4.02000000","volume":"216.41000000"},{"time":1686344520,"open":"4.02000000","high":"4.02300000","low":"4.02000000","close":"4.02300000","volume":"569.04000000"},{"time":1686344580,"open":"4.02400000","high":"4.02400000","low":"4.02000000","close":"4.02200000","volume":"1669.14000000"},{"time":1686344640,"open":"4.02400000","high":"4.03000000","low":"4.02400000","close":"4.02700000","volume":"2544.81000000"},{"time":1686344700,"open":"4.02600000","high":"4.02600000","low":"4.02500000","close":"4.02500000","volume":"358.01000000"},{"time":1686344760,"open":"4.02400000","high":"4.02600000","low":"4.02300000","close":"4.02600000","volume":"1285.38000000"},{"time":1686344820,"open":"4.02400000","high":"4.02400000","low":"4.02300000","close":"4.02400000","volume":"1314.04000000"},{"time":1686344880,"open":"4.02700000","high":"4.02800000","low":"4.02700000","close":"4.02700000","volume":"411.07000000"},{"time":1686344940,"open":"4.02600000","high":"4.02900000","low":"4.02500000","close":"4.02900000","volume":"1080.76000000"},{"time":1686345000,"open":"4.02900000","high":"4.02900000","low":"4.02800000","close":"4.02800000","volume":"1197.54000000"},{"time":1686345060,"open":"4.02900000","high":"4.03100000","low":"4.02900000","close":"4.03100000","volume":"367.28000000"},{"time":1686345120,"open":"4.03200000","high":"4.03300000","low":"4.02900000","close":"4.02900000","volume":"1096.19000000"},{"time":1686345180,"open":"4.02900000","high":"4.02900000","low":"4.02900000","close":"4.02900000","volume":"73.81000000"},{"time":1686345240,"open":"4.03000000","high":"4.03300000","low":"4.03000000","close":"4.03100000","volume":"1136.75000000"},{"time":1686345300,"open":"4.03300000","high":"4.03300000","low":"4.02900000","close":"4.02900000","volume":"4059.66000000"},{"time":1686345360,"open":"4.03000000","high":"4.03100000","low":"4.03000000","close":"4.03100000","volume":"420.82000000"},{"time":1686345420,"open":"4.03100000","high":"4.03200000","low":"4.03100000","close":"4.03200000","volume":"14.02000000"},{"time":1686345480,"open":"4.03100000","high":"4.03500000","low":"4.03100000","close":"4.03400000","volume":"1352.06000000"},{"time":1686345540,"open":"4.03500000","high":"4.03500000","low":"4.03500000","close":"4.03500000","volume":"284.28000000"},{"time":1686345600,"open":"4.03300000","high":"4.03400000","low":"4.03300000","close":"4.03400000","volume":"1145.75000000"},{"time":1686345660,"open":"4.03500000","high":"4.03700000","low":"4.03500000","close":"4.03700000","volume":"402.02000000"},{"time":1686345720,"open":"4.03600000","high":"4.03600000","low":"4.03500000","close":"4.03500000","volume":"3.27000000"},{"time":1686345780,"open":"4.03600000","high":"4.03700000","low":"4.03600000","close":"4.03600000","volume":"275.27000000"},{"time":1686345840,"open":"4.03600000","high":"4.03800000","low":"4.03600000","close":"4.03800000","volume":"508.04000000"},{"time":1686345900,"open":"4.03900000","high":"4.04300000","low":"4.03900000","close":"4.04300000","volume":"1134.88000000"},{"time":1686345960,"open":"4.04200000","high":"4.04300000","low":"4.04200000","close":"4.04300000","volume":"109.15000000"},{"time":1686346020,"open":"4.04400000","high":"4.04500000","low":"4.03900000","close":"4.03900000","volume":"2011.75000000"},{"time":1686346080,"open":"4.03900000","high":"4.04000000","low":"4.03800000","close":"4.03900000","volume":"279.44000000"},{"time":1686346140,"open":"4.03900000","high":"4.03900000","low":"4.03800000","close":"4.03800000","volume":"244.34000000"},{"time":1686346200,"open":"4.03900000","high":"4.03900000","low":"4.03900000","close":"4.03900000","volume":"1241.92000000"},{"time":1686346260,"open":"4.04000000","high":"4.04000000","low":"4.03900000","close":"4.04000000","volume":"77.14000000"},{"time":1686346320,"open":"4.03900000","high":"4.03900000","low":"4.03600000","close":"4.03700000","volume":"2337.37000000"},{"time":1686346380,"open":"4.03600000","high":"4.03600000","low":"4.03600000","close":"4.03600000","volume":"344.66000000"},{"time":1686346440,"open":"4.03700000","high":"4.03900000","low":"4.03700000","close":"4.03900000","volume":"226.38000000"},{"time":1686346500,"open":"4.03900000","high":"4.03900000","low":"4.03800000","close":"4.03800000","volume":"5801.78000000"},{"time":1686346560,"open":"4.03800000","high":"4.03800000","low":"4.03800000","close":"4.03800000","volume":"11.34000000"},{"time":1686346620,"open":"4.03900000","high":"4.03900000","low":"4.03900000","close":"4.03900000","volume":"24.76000000"},{"time":1686346680,"open":"4.03900000","high":"4.03900000","low":"4.03900000","close":"4.03900000","volume":"0.00000000"},{"time":1686346740,"open":"4.03900000","high":"4.04400000","low":"4.03900000","close":"4.04400000","volume":"983.25000000"},{"time":1686346800,"open":"4.04500000","high":"4.04600000","low":"4.04500000","close":"4.04600000","volume":"94.13000000"},{"time":1686346860,"open":"4.04700000","high":"4.04700000","low":"4.04600000","close":"4.04600000","volume":"245.41000000"},{"time":1686346920,"open":"4.04800000","high":"4.05400000","low":"4.04800000","close":"4.05000000","volume":"5496.16000000"},{"time":1686346980,"open":"4.05100000","high":"4.05100000","low":"4.05100000","close":"4.05100000","volume":"47.16000000"},{"time":1686347040,"open":"4.05000000","high":"4.05300000","low":"4.05000000","close":"4.05100000","volume":"3002.26000000"},{"time":1686347100,"open":"4.05200000","high":"4.05200000","low":"4.05100000","close":"4.05100000","volume":"705.82000000"},{"time":1686347160,"open":"4.05100000","high":"4.05300000","low":"4.05100000","close":"4.05100000","volume":"1772.44000000"},{"time":1686347220,"open":"4.05200000","high":"4.05200000","low":"4.04900000","close":"4.05000000","volume":"483.44000000"},{"time":1686347280,"open":"4.04900000","high":"4.04900000","low":"4.04900000","close":"4.04900000","volume":"209.45000000"},{"time":1686347340,"open":"4.05000000","high":"4.05200000","low":"4.05000000","close":"4.05100000","volume":"484.49000000"},{"time":1686347400,"open":"4.05200000","high":"4.05400000","low":"4.05200000","close":"4.05400000","volume":"2040.61000000"},{"time":1686347460,"open":"4.05400000","high":"4.05600000","low":"4.05400000","close":"4.05500000","volume":"903.65000000"},{"time":1686347520,"open":"4.05400000","high":"4.05500000","low":"4.05400000","close":"4.05400000","volume":"706.80000000"},{"time":1686347580,"open":"4.05400000","high":"4.05500000","low":"4.05400000","close":"4.05500000","volume":"32.52000000"},{"time":1686347640,"open":"4.05400000","high":"4.05400000","low":"4.04900000","close":"4.04900000","volume":"9380.58000000"},{"time":1686347700,"open":"4.04800000","high":"4.04800000","low":"4.04400000","close":"4.04400000","volume":"814.84000000"},{"time":1686347760,"open":"4.04500000","high":"4.04900000","low":"4.04500000","close":"4.04900000","volume":"3537.05000000"},{"time":1686347820,"open":"4.04800000","high":"4.04800000","low":"4.04800000","close":"4.04800000","volume":"14.53000000"},{"time":1686347880,"open":"4.04900000","high":"4.04900000","low":"4.04800000","close":"4.04900000","volume":"1068.18000000"},{"time":1686347940,"open":"4.04900000","high":"4.04900000","low":"4.04800000","close":"4.04800000","volume":"67.34000000"},{"time":1686348000,"open":"4.04900000","high":"4.04900000","low":"4.04500000","close":"4.04600000","volume":"534.13000000"},{"time":1686348060,"open":"4.04500000","high":"4.04600000","low":"4.04300000","close":"4.04600000","volume":"1986.72000000"},{"time":1686348120,"open":"4.04700000","high":"4.04800000","low":"4.04700000","close":"4.04700000","volume":"812.72000000"},{"time":1686348180,"open":"4.04800000","high":"4.04800000","low":"4.04800000","close":"4.04800000","volume":"312.82000000"},{"time":1686348240,"open":"4.04700000","high":"4.04800000","low":"4.04700000","close":"4.04800000","volume":"244.50000000"},{"time":1686348300,"open":"4.04800000","high":"4.04800000","low":"4.04500000","close":"4.04500000","volume":"956.19000000"},{"time":1686348360,"open":"4.04500000","high":"4.04500000","low":"4.04200000","close":"4.04500000","volume":"2401.87000000"},{"time":1686348420,"open":"4.04500000","high":"4.04500000","low":"4.04500000","close":"4.04500000","volume":"332.95000000"},{"time":1686348480,"open":"4.04600000","high":"4.04800000","low":"4.04600000","close":"4.04800000","volume":"588.86000000"},{"time":1686348540,"open":"4.04800000","high":"4.04800000","low":"4.04800000","close":"4.04800000","volume":"447.57000000"},{"time":1686348600,"open":"4.04900000","high":"4.05000000","low":"4.04600000","close":"4.04600000","volume":"3510.44000000"},{"time":1686348660,"open":"4.04600000","high":"4.04700000","low":"4.04600000","close":"4.04700000","volume":"76.06000000"},{"time":1686348720,"open":"4.04700000","high":"4.04700000","low":"4.04700000","close":"4.04700000","volume":"141.02000000"},{"time":1686348780,"open":"4.04700000","high":"4.04700000","low":"4.04700000","close":"4.04700000","volume":"417.33000000"},{"time":1686348840,"open":"4.04600000","high":"4.04600000","low":"4.04600000","close":"4.04600000","volume":"30.55000000"},{"time":1686348900,"open":"4.04700000","high":"4.04800000","low":"4.04400000","close":"4.04400000","volume":"2332.97000000"},{"time":1686348960,"open":"4.04300000","high":"4.04300000","low":"4.04300000","close":"4.04300000","volume":"710.93000000"},{"time":1686349020,"open":"4.04100000","high":"4.04100000","low":"4.03700000","close":"4.03700000","volume":"2007.66000000"},{"time":1686349080,"open":"4.03700000","high":"4.03700000","low":"4.03500000","close":"4.03500000","volume":"815.36000000"},{"time":1686349140,"open":"4.03500000","high":"4.03500000","low":"4.03100000","close":"4.03100000","volume":"891.85000000"},{"time":1686349200,"open":"4.03100000","high":"4.03100000","low":"4.02900000","close":"4.03100000","volume":"922.51000000"},{"time":1686349260,"open":"4.03100000","high":"4.03400000","low":"4.02900000","close":"4.03000000","volume":"1435.04000000"},{"time":1686349320,"open":"4.02900000","high":"4.03200000","low":"4.02900000","close":"4.03200000","volume":"1555.73000000"},{"time":1686349380,"open":"4.03100000","high":"4.03400000","low":"4.03000000","close":"4.03000000","volume":"7623.72000000"},{"time":1686349440,"open":"4.03200000","high":"4.03200000","low":"4.03200000","close":"4.03200000","volume":"160.00000000"},{"time":1686349500,"open":"4.03300000","high":"4.03300000","low":"4.02900000","close":"4.03000000","volume":"463.78000000"},{"time":1686349560,"open":"4.03000000","high":"4.03000000","low":"4.02900000","close":"4.02900000","volume":"354.39000000"},{"time":1686349620,"open":"4.02900000","high":"4.03300000","low":"4.02900000","close":"4.03300000","volume":"436.12000000"},{"time":1686349680,"open":"4.03100000","high":"4.03100000","low":"4.03100000","close":"4.03100000","volume":"435.25000000"},{"time":1686349740,"open":"4.03100000","high":"4.03200000","low":"4.03100000","close":"4.03200000","volume":"14.88000000"},{"time":1686349800,"open":"4.03300000","high":"4.03300000","low":"4.02900000","close":"4.02900000","volume":"237.08000000"},{"time":1686349860,"open":"4.02800000","high":"4.03100000","low":"4.02800000","close":"4.03100000","volume":"384.98000000"},{"time":1686349920,"open":"4.03200000","high":"4.03500000","low":"4.03200000","close":"4.03500000","volume":"773.87000000"},{"time":1686349980,"open":"4.03400000","high":"4.03500000","low":"4.03400000","close":"4.03500000","volume":"652.06000000"},{"time":1686350040,"open":"4.03400000","high":"4.03400000","low":"4.03000000","close":"4.03000000","volume":"896.23000000"},{"time":1686350100,"open":"4.03000000","high":"4.03100000","low":"4.03000000","close":"4.03100000","volume":"201.97000000"},{"time":1686350160,"open":"4.03100000","high":"4.03100000","low":"4.02900000","close":"4.02900000","volume":"360.47000000"},{"time":1686350220,"open":"4.03000000","high":"4.03200000","low":"4.03000000","close":"4.03200000","volume":"636.40000000"},{"time":1686350280,"open":"4.03100000","high":"4.03300000","low":"4.03100000","close":"4.03300000","volume":"761.20000000"},{"time":1686350340,"open":"4.03300000","high":"4.03700000","low":"4.03300000","close":"4.03700000","volume":"561.92000000"},{"time":1686350400,"open":"4.03600000","high":"4.03700000","low":"4.03500000","close":"4.03700000","volume":"872.57000000"},{"time":1686350460,"open":"4.03600000","high":"4.03600000","low":"4.03600000","close":"4.03600000","volume":"2.96000000"},{"time":1686350520,"open":"4.03600000","high":"4.03600000","low":"4.03300000","close":"4.03300000","volume":"1062.10000000"},{"time":1686350580,"open":"4.03200000","high":"4.03200000","low":"4.03100000","close":"4.03100000","volume":"221.97000000"},{"time":1686350640,"open":"4.03100000","high":"4.03200000","low":"4.03100000","close":"4.03200000","volume":"81.24000000"},{"time":1686350700,"open":"4.03100000","high":"4.03500000","low":"4.03100000","close":"4.03500000","volume":"459.51000000"},{"time":1686350760,"open":"4.03600000","high":"4.03900000","low":"4.03600000","close":"4.03900000","volume":"115.08000000"},{"time":1686350820,"open":"4.03900000","high":"4.03900000","low":"4.03700000","close":"4.03700000","volume":"1695.23000000"},{"time":1686350880,"open":"4.03700000","high":"4.03700000","low":"4.03000000","close":"4.03000000","volume":"532.95000000"},{"time":1686350940,"open":"4.03100000","high":"4.03500000","low":"4.03100000","close":"4.03400000","volume":"1351.68000000"},{"time":1686351000,"open":"4.03400000","high":"4.03600000","low":"4.03400000","close":"4.03500000","volume":"406.28000000"},{"time":1686351060,"open":"4.03300000","high":"4.03300000","low":"4.03100000","close":"4.03200000","volume":"97.88000000"},{"time":1686351120,"open":"4.03100000","high":"4.03200000","low":"4.03100000","close":"4.03200000","volume":"29.54000000"},{"time":1686351180,"open":"4.03200000","high":"4.03200000","low":"4.03200000","close":"4.03200000","volume":"31.00000000"},{"time":1686351240,"open":"4.03100000","high":"4.03100000","low":"4.02700000","close":"4.02800000","volume":"1129.53000000"},{"time":1686351300,"open":"4.02900000","high":"4.02900000","low":"4.02800000","close":"4.02800000","volume":"444.75000000"},{"time":1686351360,"open":"4.02900000","high":"4.03300000","low":"4.02900000","close":"4.03200000","volume":"331.99000000"},{"time":1686351420,"open":"4.03200000","high":"4.03700000","low":"4.03200000","close":"4.03700000","volume":"1868.80000000"},{"time":1686351480,"open":"4.03600000","high":"4.03800000","low":"4.03600000","close":"4.03800000","volume":"112.26000000"},{"time":1686351540,"open":"4.03800000","high":"4.03800000","low":"4.03700000","close":"4.03700000","volume":"1335.34000000"},{"time":1686351600,"open":"4.03700000","high":"4.03700000","low":"4.03400000","close":"4.03400000","volume":"160.60000000"},{"time":1686351660,"open":"4.03400000","high":"4.03600000","low":"4.03400000","close":"4.03600000","volume":"754.30000000"},{"time":1686351720,"open":"4.03500000","high":"4.03500000","low":"4.03400000","close":"4.03400000","volume":"1054.97000000"},{"time":1686351780,"open":"4.03400000","high":"4.03500000","low":"4.03400000","close":"4.03400000","volume":"45.52000000"},{"time":1686351840,"open":"4.03300000","high":"4.03300000","low":"4.03000000","close":"4.03000000","volume":"358.91000000"},{"time":1686351900,"open":"4.02900000","high":"4.02900000","low":"4.02800000","close":"4.02800000","volume":"229.46000000"},{"time":1686351960,"open":"4.02700000","high":"4.02700000","low":"4.02500000","close":"4.02600000","volume":"126.52000000"},{"time":1686352020,"open":"4.02700000","high":"4.02700000","low":"4.02500000","close":"4.02500000","volume":"326.88000000"},{"time":1686352080,"open":"4.02500000","high":"4.02500000","low":"4.02000000","close":"4.02000000","volume":"4140.75000000"},{"time":1686352140,"open":"4.01900000","high":"4.02200000","low":"4.01400000","close":"4.02200000","volume":"6890.60000000"},{"time":1686352200,"open":"4.02300000","high":"4.02700000","low":"4.02300000","close":"4.02600000","volume":"1042.71000000"},{"time":1686352260,"open":"4.02400000","high":"4.02600000","low":"4.02100000","close":"4.02100000","volume":"846.09000000"},{"time":1686352320,"open":"4.02200000","high":"4.02200000","low":"4.01800000","close":"4.01800000","volume":"1084.21000000"},{"time":1686352380,"open":"4.01800000","high":"4.01800000","low":"4.01800000","close":"4.01800000","volume":"439.04000000"},{"time":1686352440,"open":"4.01900000","high":"4.01900000","low":"4.01600000","close":"4.01700000","volume":"1285.46000000"},{"time":1686352500,"open":"4.01800000","high":"4.01800000","low":"4.01100000","close":"4.01300000","volume":"2387.94000000"},{"time":1686352560,"open":"4.01200000","high":"4.01200000","low":"4.00400000","close":"4.00900000","volume":"2737.99000000"},{"time":1686352620,"open":"4.01000000","high":"4.01400000","low":"4.00900000","close":"4.01100000","volume":"790.44000000"},{"time":1686352680,"open":"4.01300000","high":"4.01600000","low":"4.01300000","close":"4.01600000","volume":"651.92000000"},{"time":1686352740,"open":"4.01500000","high":"4.01600000","low":"4.01200000","close":"4.01200000","volume":"521.18000000"},{"time":1686352800,"open":"4.01300000","high":"4.01500000","low":"4.01300000","close":"4.01500000","volume":"774.34000000"},{"time":1686352860,"open":"4.01600000","high":"4.01700000","low":"4.01500000","close":"4.01700000","volume":"1318.15000000"},{"time":1686352920,"open":"4.01600000","high":"4.02000000","low":"4.01600000","close":"4.02000000","volume":"249.07000000"},{"time":1686352980,"open":"4.02000000","high":"4.02200000","low":"4.02000000","close":"4.02200000","volume":"728.74000000"},{"time":1686353040,"open":"4.02200000","high":"4.02200000","low":"4.01700000","close":"4.01700000","volume":"156.75000000"},{"time":1686353100,"open":"4.01600000","high":"4.02100000","low":"4.01600000","close":"4.02100000","volume":"468.56000000"},{"time":1686353160,"open":"4.02100000","high":"4.02300000","low":"4.02100000","close":"4.02300000","volume":"286.86000000"},{"time":1686353220,"open":"4.02200000","high":"4.02300000","low":"4.02100000","close":"4.02100000","volume":"1130.47000000"},{"time":1686353280,"open":"4.02000000","high":"4.02000000","low":"4.01700000","close":"4.01700000","volume":"534.30000000"},{"time":1686353340,"open":"4.01700000","high":"4.01900000","low":"4.01600000","close":"4.01700000","volume":"2718.96000000"},{"time":1686353400,"open":"4.01600000","high":"4.01700000","low":"4.01600000","close":"4.01700000","volume":"422.47000000"},{"time":1686353460,"open":"4.01800000","high":"4.01800000","low":"4.01400000","close":"4.01500000","volume":"3073.60000000"},{"time":1686353520,"open":"4.01500000","high":"4.01700000","low":"4.01500000","close":"4.01600000","volume":"716.88000000"},{"time":1686353580,"open":"4.01500000","high":"4.01500000","low":"4.01000000","close":"4.01200000","volume":"1133.15000000"},{"time":1686353640,"open":"4.01300000","high":"4.01800000","low":"4.01300000","close":"4.01800000","volume":"540.92000000"},{"time":1686353700,"open":"4.01700000","high":"4.01700000","low":"4.01500000","close":"4.01600000","volume":"2040.94000000"},{"time":1686353760,"open":"4.01800000","high":"4.02100000","low":"4.01700000","close":"4.02100000","volume":"943.12000000"},{"time":1686353820,"open":"4.02000000","high":"4.02000000","low":"4.01900000","close":"4.01900000","volume":"136.84000000"},{"time":1686353880,"open":"4.02100000","high":"4.02300000","low":"4.02100000","close":"4.02300000","volume":"2240.43000000"},{"time":1686353940,"open":"4.02200000","high":"4.02300000","low":"4.02200000","close":"4.02300000","volume":"803.37000000"},{"time":1686354000,"open":"4.02300000","high":"4.02300000","low":"4.02000000","close":"4.02000000","volume":"92.99000000"},{"time":1686354060,"open":"4.02100000","high":"4.02100000","low":"4.02100000","close":"4.02100000","volume":"4.26000000"},{"time":1686354120,"open":"4.02100000","high":"4.02200000","low":"4.02100000","close":"4.02200000","volume":"85.77000000"},{"time":1686354180,"open":"4.02400000","high":"4.02500000","low":"4.02400000","close":"4.02400000","volume":"485.76000000"},{"time":1686354240,"open":"4.02500000","high":"4.03000000","low":"4.02500000","close":"4.02900000","volume":"2109.66000000"},{"time":1686354300,"open":"4.02700000","high":"4.02800000","low":"4.02700000","close":"4.02800000","volume":"461.24000000"},{"time":1686354360,"open":"4.02800000","high":"4.03200000","low":"4.02800000","close":"4.03200000","volume":"6247.41000000"},{"time":1686354420,"open":"4.03300000","high":"4.03300000","low":"4.02900000","close":"4.02900000","volume":"1170.16000000"},{"time":1686354480,"open":"4.02800000","high":"4.02800000","low":"4.02700000","close":"4.02700000","volume":"752.69000000"},{"time":1686354540,"open":"4.02700000","high":"4.02700000","low":"4.02700000","close":"4.02700000","volume":"625.84000000"},{"time":1686354600,"open":"4.02600000","high":"4.03100000","low":"4.02600000","close":"4.03100000","volume":"104.51000000"},{"time":1686354660,"open":"4.03200000","high":"4.03400000","low":"4.03200000","close":"4.03400000","volume":"390.51000000"},{"time":1686354720,"open":"4.03300000","high":"4.03500000","low":"4.03300000","close":"4.03500000","volume":"1492.71000000"},{"time":1686354780,"open":"4.03500000","high":"4.03500000","low":"4.03500000","close":"4.03500000","volume":"49.07000000"},{"time":1686354840,"open":"4.03600000","high":"4.03600000","low":"4.03400000","close":"4.03500000","volume":"3017.64000000"},{"time":1686354900,"open":"4.03500000","high":"4.03500000","low":"4.03300000","close":"4.03400000","volume":"2243.46000000"},{"time":1686354960,"open":"4.03400000","high":"4.03400000","low":"4.03400000","close":"4.03400000","volume":"0.00000000"},{"time":1686355020,"open":"4.03200000","high":"4.03200000","low":"4.02800000","close":"4.03100000","volume":"1055.46000000"},{"time":1686355080,"open":"4.03100000","high":"4.03200000","low":"4.03100000","close":"4.03200000","volume":"303.12000000"},{"time":1686355140,"open":"4.03200000","high":"4.03200000","low":"4.03200000","close":"4.03200000","volume":"3.43000000"},{"time":1686355200,"open":"4.03300000","high":"4.03300000","low":"4.02700000","close":"4.02700000","volume":"1501.18000000"},{"time":1686355260,"open":"4.02600000","high":"4.02800000","low":"4.02300000","close":"4.02800000","volume":"1926.96000000"},{"time":1686355320,"open":"4.02900000","high":"4.03400000","low":"4.02900000","close":"4.03300000","volume":"397.26000000"},{"time":1686355380,"open":"4.03400000","high":"4.03700000","low":"4.03400000","close":"4.03700000","volume":"436.55000000"},{"time":1686355440,"open":"4.03700000","high":"4.03700000","low":"4.03300000","close":"4.03300000","volume":"2058.44000000"},{"time":1686355500,"open":"4.03200000","high":"4.03200000","low":"4.02700000","close":"4.02900000","volume":"1460.69000000"},{"time":1686355560,"open":"4.02700000","high":"4.02900000","low":"4.02600000","close":"4.02900000","volume":"2875.59000000"},{"time":1686355620,"open":"4.02700000","high":"4.02800000","low":"4.02200000","close":"4.02300000","volume":"2311.47000000"},{"time":1686355680,"open":"4.02400000","high":"4.02800000","low":"4.02400000","close":"4.02800000","volume":"101.71000000"},{"time":1686355740,"open":"4.02700000","high":"4.02700000","low":"4.01900000","close":"4.02500000","volume":"2818.68000000"},{"time":1686355800,"open":"4.02500000","high":"4.02500000","low":"4.02500000","close":"4.02500000","volume":"40.00000000"},{"time":1686355860,"open":"4.02500000","high":"4.02600000","low":"4.02200000","close":"4.02500000","volume":"3349.46000000"},{"time":1686355920,"open":"4.02500000","high":"4.02800000","low":"4.02500000","close":"4.02800000","volume":"430.05000000"},{"time":1686355980,"open":"4.02800000","high":"4.03100000","low":"4.02700000","close":"4.03000000","volume":"988.07000000"},{"time":1686356040,"open":"4.02900000","high":"4.02900000","low":"4.02800000","close":"4.02900000","volume":"392.07000000"},{"time":1686356100,"open":"4.02900000","high":"4.03300000","low":"4.02900000","close":"4.03300000","volume":"530.08000000"},{"time":1686356160,"open":"4.03400000","high":"4.04100000","low":"4.02700000","close":"4.02700000","volume":"20019.67000000"},{"time":1686356220,"open":"4.02800000","high":"4.03500000","low":"4.02800000","close":"4.03500000","volume":"2458.88000000"},{"time":1686356280,"open":"4.03500000","high":"4.03500000","low":"4.03000000","close":"4.03000000","volume":"1948.95000000"},{"time":1686356340,"open":"4.03200000","high":"4.03200000","low":"4.02800000","close":"4.02800000","volume":"477.26000000"},{"time":1686356400,"open":"4.02900000","high":"4.03000000","low":"4.02800000","close":"4.02800000","volume":"365.36000000"},{"time":1686356460,"open":"4.03000000","high":"4.03200000","low":"4.01900000","close":"4.02000000","volume":"3720.35000000"},{"time":1686356520,"open":"4.01900000","high":"4.01900000","low":"4.01200000","close":"4.01200000","volume":"3317.52000000"},{"time":1686356580,"open":"4.01400000","high":"4.01800000","low":"4.01400000","close":"4.01800000","volume":"1522.82000000"},{"time":1686356640,"open":"4.01900000","high":"4.02300000","low":"4.01900000","close":"4.02200000","volume":"337.92000000"},{"time":1686356700,"open":"4.02200000","high":"4.02400000","low":"4.01900000","close":"4.02200000","volume":"7533.69000000"},{"time":1686356760,"open":"4.02100000","high":"4.02400000","low":"4.02100000","close":"4.02400000","volume":"277.56000000"},{"time":1686356820,"open":"4.02400000","high":"4.02400000","low":"4.02100000","close":"4.02300000","volume":"494.04000000"},{"time":1686356880,"open":"4.02200000","high":"4.02200000","low":"4.01300000","close":"4.01600000","volume":"5312.60000000"},{"time":1686356940,"open":"4.01400000","high":"4.01400000","low":"4.01000000","close":"4.01400000","volume":"1857.84000000"},{"time":1686357000,"open":"4.01400000","high":"4.01400000","low":"4.01000000","close":"4.01000000","volume":"878.06000000"},{"time":1686357060,"open":"4.01100000","high":"4.01700000","low":"4.01000000","close":"4.01000000","volume":"1989.33000000"},{"time":1686357120,"open":"4.01100000","high":"4.01200000","low":"4.01000000","close":"4.01200000","volume":"511.48000000"},{"time":1686357180,"open":"4.01300000","high":"4.01500000","low":"4.01300000","close":"4.01400000","volume":"1370.74000000"},{"time":1686357240,"open":"4.01500000","high":"4.01900000","low":"4.01400000","close":"4.01900000","volume":"1818.49000000"},{"time":1686357300,"open":"4.01800000","high":"4.02000000","low":"4.01800000","close":"4.01900000","volume":"1276.27000000"},{"time":1686357360,"open":"4.01700000","high":"4.01800000","low":"4.01600000","close":"4.01600000","volume":"2072.62000000"},{"time":1686357420,"open":"4.01500000","high":"4.01700000","low":"4.01400000","close":"4.01700000","volume":"519.78000000"},{"time":1686357480,"open":"4.01700000","high":"4.01800000","low":"4.00300000","close":"4.00700000","volume":"3641.92000000"},{"time":1686357540,"open":"4.00600000","high":"4.00600000","low":"4.00000000","close":"4.00000000","volume":"3957.87000000"},{"time":1686357600,"open":"4.00300000","high":"4.00600000","low":"4.00200000","close":"4.00400000","volume":"1118.46000000"},{"time":1686357660,"open":"4.00500000","high":"4.00600000","low":"4.00200000","close":"4.00600000","volume":"3800.26000000"},{"time":1686357720,"open":"4.00700000","high":"4.01100000","low":"4.00700000","close":"4.01100000","volume":"201.41000000"},{"time":1686357780,"open":"4.01100000","high":"4.01100000","low":"4.00700000","close":"4.00800000","volume":"413.51000000"},{"time":1686357840,"open":"4.01100000","high":"4.01400000","low":"4.01100000","close":"4.01400000","volume":"195.50000000"},{"time":1686357900,"open":"4.01400000","high":"4.01400000","low":"4.00900000","close":"4.00900000","volume":"1940.82000000"},{"time":1686357960,"open":"4.01000000","high":"4.01000000","low":"4.00600000","close":"4.00600000","volume":"1329.44000000"},{"time":1686358020,"open":"4.00700000","high":"4.00700000","low":"4.00500000","close":"4.00500000","volume":"3130.57000000"},{"time":1686358080,"open":"4.00500000","high":"4.00500000","low":"4.00000000","close":"4.00000000","volume":"3254.98000000"},{"time":1686358140,"open":"4.00000000","high":"4.00200000","low":"3.99800000","close":"3.99900000","volume":"3630.56000000"},{"time":1686358200,"open":"4.00000000","high":"4.00300000","low":"3.99900000","close":"3.99900000","volume":"968.18000000"},{"time":1686358260,"open":"4.00000000","high":"4.00000000","low":"3.97700000","close":"3.98100000","volume":"18571.77000000"},{"time":1686358320,"open":"3.98100000","high":"3.98400000","low":"3.98000000","close":"3.98200000","volume":"3232.25000000"},{"time":1686358380,"open":"3.98400000","high":"3.98700000","low":"3.97200000","close":"3.98300000","volume":"10326.89000000"},{"time":1686358440,"open":"3.98700000","high":"3.98800000","low":"3.98100000","close":"3.98600000","volume":"3339.65000000"},{"time":1686358500,"open":"3.98700000","high":"3.99200000","low":"3.98700000","close":"3.99100000","volume":"1747.99000000"},{"time":1686358560,"open":"3.99100000","high":"3.99400000","low":"3.99100000","close":"3.99200000","volume":"240.94000000"},{"time":1686358620,"open":"3.99100000","high":"3.99900000","low":"3.98700000","close":"3.99400000","volume":"1571.26000000"},{"time":1686358680,"open":"3.99400000","high":"3.99500000","low":"3.99200000","close":"3.99400000","volume":"4408.01000000"},{"time":1686358740,"open":"3.99500000","high":"3.99500000","low":"3.99300000","close":"3.99400000","volume":"626.68000000"},{"time":1686358800,"open":"3.99300000","high":"3.99300000","low":"3.96700000","close":"3.96800000","volume":"11518.92000000"},{"time":1686358860,"open":"3.96800000","high":"3.97100000","low":"3.95100000","close":"3.96600000","volume":"27409.54000000"},{"time":1686358920,"open":"3.96800000","high":"3.97300000","low":"3.96400000","close":"3.97200000","volume":"3024.40000000"},{"time":1686358980,"open":"3.97300000","high":"3.98000000","low":"3.97300000","close":"3.98000000","volume":"2142.42000000"},{"time":1686359040,"open":"3.97900000","high":"3.97900000","low":"3.97000000","close":"3.97100000","volume":"3983.93000000"},{"time":1686359100,"open":"3.97400000","high":"3.97400000","low":"3.96400000","close":"3.97400000","volume":"7082.73000000"},{"time":1686359160,"open":"3.97300000","high":"3.98500000","low":"3.97300000","close":"3.98200000","volume":"2010.81000000"},{"time":1686359220,"open":"3.98500000","high":"3.98900000","low":"3.98400000","close":"3.98500000","volume":"1761.15000000"},{"time":1686359280,"open":"3.98500000","high":"3.98700000","low":"3.98500000","close":"3.98600000","volume":"1033.66000000"},{"time":1686359340,"open":"3.98800000","high":"3.99800000","low":"3.98800000","close":"3.99800000","volume":"2465.40000000"},{"time":1686359400,"open":"3.99900000","high":"4.00600000","low":"3.99900000","close":"4.00600000","volume":"3372.69000000"},{"time":1686359460,"open":"4.00600000","high":"4.01900000","low":"4.00600000","close":"4.01700000","volume":"7046.31000000"},{"time":1686359520,"open":"4.01800000","high":"4.02000000","low":"4.01500000","close":"4.02000000","volume":"11187.28000000"},{"time":1686359580,"open":"4.02000000","high":"4.02000000","low":"4.01400000","close":"4.01500000","volume":"4881.99000000"},{"time":1686359640,"open":"4.01700000","high":"4.02000000","low":"4.01700000","close":"4.02000000","volume":"3329.11000000"},{"time":1686359700,"open":"4.02000000","high":"4.02000000","low":"4.01100000","close":"4.01300000","volume":"1854.25000000"},{"time":1686359760,"open":"4.01400000","high":"4.01500000","low":"4.00500000","close":"4.00700000","volume":"3941.94000000"},{"time":1686359820,"open":"4.00700000","high":"4.00700000","low":"4.00000000","close":"4.00100000","volume":"1604.52000000"},{"time":1686359880,"open":"4.00300000","high":"4.00800000","low":"4.00300000","close":"4.00800000","volume":"1015.80000000"},{"time":1686359940,"open":"4.00900000","high":"4.00900000","low":"3.99800000","close":"4.00000000","volume":"4552.77000000"},{"time":1686360000,"open":"4.00100000","high":"4.00300000","low":"3.99800000","close":"3.99900000","volume":"1516.16000000"},{"time":1686360060,"open":"3.99800000","high":"3.99800000","low":"3.99400000","close":"3.99400000","volume":"1782.78000000"},{"time":1686360120,"open":"3.99700000","high":"3.99800000","low":"3.99000000","close":"3.99400000","volume":"2056.95000000"},{"time":1686360180,"open":"3.99200000","high":"3.99200000","low":"3.98400000","close":"3.98500000","volume":"4984.85000000"},{"time":1686360240,"open":"3.98600000","high":"3.98800000","low":"3.98200000","close":"3.98400000","volume":"4113.82000000"},{"time":1686360300,"open":"3.98300000","high":"3.98500000","low":"3.97300000","close":"3.98500000","volume":"9185.49000000"},{"time":1686360360,"open":"3.98500000","high":"3.98800000","low":"3.97600000","close":"3.98700000","volume":"10486.89000000"},{"time":1686360420,"open":"3.98700000","high":"3.98900000","low":"3.98300000","close":"3.98300000","volume":"3709.92000000"},{"time":1686360480,"open":"3.98500000","high":"3.98900000","low":"3.98500000","close":"3.98800000","volume":"904.58000000"},{"time":1686360540,"open":"3.99000000","high":"3.99800000","low":"3.99000000","close":"3.99700000","volume":"2052.54000000"},{"time":1686360600,"open":"3.99700000","high":"4.00600000","low":"3.99700000","close":"4.00300000","volume":"4756.35000000"},{"time":1686360660,"open":"4.00200000","high":"4.00200000","low":"3.99300000","close":"3.99500000","volume":"5708.37000000"},{"time":1686360720,"open":"3.99500000","high":"3.99500000","low":"3.99000000","close":"3.99100000","volume":"4457.93000000"},{"time":1686360780,"open":"3.99200000","high":"3.99300000","low":"3.98500000","close":"3.98500000","volume":"4272.74000000"},{"time":1686360840,"open":"3.98600000","high":"3.98600000","low":"3.98100000","close":"3.98300000","volume":"3862.37000000"},{"time":1686360900,"open":"3.98500000","high":"3.98800000","low":"3.98300000","close":"3.98300000","volume":"1370.82000000"},{"time":1686360960,"open":"3.98500000","high":"3.98600000","low":"3.98200000","close":"3.98600000","volume":"415.52000000"},{"time":1686361020,"open":"3.98700000","high":"3.99100000","low":"3.98700000","close":"3.99100000","volume":"1572.32000000"},{"time":1686361080,"open":"3.99100000","high":"3.99100000","low":"3.98500000","close":"3.98500000","volume":"2044.97000000"},{"time":1686361140,"open":"3.98500000","high":"3.98500000","low":"3.97800000","close":"3.97800000","volume":"1170.44000000"},{"time":1686361200,"open":"3.98100000","high":"3.98200000","low":"3.98000000","close":"3.98200000","volume":"1391.94000000"},{"time":1686361260,"open":"3.98000000","high":"3.98900000","low":"3.98000000","close":"3.98800000","volume":"1962.83000000"},{"time":1686361320,"open":"3.98700000","high":"3.98800000","low":"3.98300000","close":"3.98300000","volume":"1476.35000000"},{"time":1686361380,"open":"3.98200000","high":"3.98400000","low":"3.97700000","close":"3.97700000","volume":"1307.30000000"},{"time":1686361440,"open":"3.97700000","high":"3.97900000","low":"3.96700000","close":"3.97200000","volume":"4556.80000000"},{"time":1686361500,"open":"3.97300000","high":"3.97800000","low":"3.97200000","close":"3.97400000","volume":"1935.25000000"},{"time":1686361560,"open":"3.97500000","high":"3.97700000","low":"3.97400000","close":"3.97500000","volume":"829.91000000"},{"time":1686361620,"open":"3.97400000","high":"3.97700000","low":"3.96900000","close":"3.97200000","volume":"4007.70000000"},{"time":1686361680,"open":"3.97100000","high":"3.97400000","low":"3.95500000","close":"3.95900000","volume":"9996.76000000"},{"time":1686361740,"open":"3.95900000","high":"3.96200000","low":"3.86900000","close":"3.87600000","volume":"220795.04000000"},{"time":1686361800,"open":"3.87600000","high":"3.88900000","low":"3.80000000","close":"3.85000000","volume":"253105.57000000"},{"time":1686361860,"open":"3.85100000","high":"3.86900000","low":"3.85000000","close":"3.86900000","volume":"38085.77000000"},{"time":1686361920,"open":"3.86800000","high":"3.87700000","low":"3.86600000","close":"3.87600000","volume":"17877.83000000"},{"time":1686361980,"open":"3.87500000","high":"3.88300000","low":"3.86700000","close":"3.87600000","volume":"28329.78000000"},{"time":1686362040,"open":"3.87700000","high":"3.87700000","low":"3.85400000","close":"3.87300000","volume":"18652.18000000"},{"time":1686362100,"open":"3.87400000","high":"3.87500000","low":"3.85400000","close":"3.85700000","volume":"21381.34000000"},{"time":1686362160,"open":"3.85600000","high":"3.86500000","low":"3.84100000","close":"3.85600000","volume":"18148.96000000"},{"time":1686362220,"open":"3.85800000","high":"3.86200000","low":"3.84600000","close":"3.85700000","volume":"31181.04000000"},{"time":1686362280,"open":"3.85800000","high":"3.86800000","low":"3.85400000","close":"3.86200000","volume":"25302.22000000"},{"time":1686362340,"open":"3.86300000","high":"3.86400000","low":"3.85300000","close":"3.85700000","volume":"20148.77000000"},{"time":1686362400,"open":"3.85700000","high":"3.87400000","low":"3.84900000","close":"3.86900000","volume":"19614.87000000"},{"time":1686362460,"open":"3.87100000","high":"3.87300000","low":"3.85900000","close":"3.86300000","volume":"17976.51000000"},{"time":1686362520,"open":"3.86400000","high":"3.87000000","low":"3.86100000","close":"3.86200000","volume":"17815.18000000"},{"time":1686362580,"open":"3.86300000","high":"3.87100000","low":"3.86300000","close":"3.86600000","volume":"13899.49000000"},{"time":1686362640,"open":"3.86500000","high":"3.87300000","low":"3.86500000","close":"3.87300000","volume":"15390.39000000"},{"time":1686362700,"open":"3.87200000","high":"3.87600000","low":"3.86500000","close":"3.86800000","volume":"12043.51000000"},{"time":1686362760,"open":"3.86800000","high":"3.87200000","low":"3.86100000","close":"3.87000000","volume":"18055.95000000"},{"time":1686362820,"open":"3.87200000","high":"3.87600000","low":"3.86600000","close":"3.87500000","volume":"6024.83000000"},{"time":1686362880,"open":"3.87300000","high":"3.88700000","low":"3.87200000","close":"3.88700000","volume":"2907.16000000"},{"time":1686362940,"open":"3.88600000","high":"3.88600000","low":"3.88200000","close":"3.88300000","volume":"3946.62000000"},{"time":1686363000,"open":"3.88300000","high":"3.88500000","low":"3.88200000","close":"3.88500000","volume":"2768.44000000"},{"time":1686363060,"open":"3.88600000","high":"3.90500000","low":"3.88500000","close":"3.89800000","volume":"42549.18000000"},{"time":1686363120,"open":"3.89900000","high":"3.90500000","low":"3.89400000","close":"3.89600000","volume":"11943.59000000"},{"time":1686363180,"open":"3.89500000","high":"3.90000000","low":"3.89000000","close":"3.89400000","volume":"16937.42000000"},{"time":1686363240,"open":"3.89400000","high":"3.90100000","low":"3.89100000","close":"3.90000000","volume":"12142.97000000"},{"time":1686363300,"open":"3.89900000","high":"3.89900000","low":"3.89100000","close":"3.89300000","volume":"9380.76000000"},{"time":1686363360,"open":"3.89200000","high":"3.89200000","low":"3.88500000","close":"3.88600000","volume":"6308.80000000"},{"time":1686363420,"open":"3.88700000","high":"3.89000000","low":"3.88400000","close":"3.88400000","volume":"8789.41000000"},{"time":1686363480,"open":"3.88500000","high":"3.88600000","low":"3.87700000","close":"3.88100000","volume":"8721.01000000"},{"time":1686363540,"open":"3.88100000","high":"3.88300000","low":"3.88000000","close":"3.88100000","volume":"1234.48000000"},{"time":1686363600,"open":"3.88000000","high":"3.88000000","low":"3.87300000","close":"3.87300000","volume":"3980.47000000"},{"time":1686363660,"open":"3.87300000","high":"3.88000000","low":"3.87300000","close":"3.87700000","volume":"3551.46000000"},{"time":1686363720,"open":"3.87900000","high":"3.88800000","low":"3.87700000","close":"3.88600000","volume":"6855.14000000"},{"time":1686363780,"open":"3.88500000","high":"3.89300000","low":"3.88100000","close":"3.89200000","volume":"3565.60000000"},{"time":1686363840,"open":"3.89300000","high":"3.89700000","low":"3.88900000","close":"3.89000000","volume":"13369.66000000"},{"time":1686363900,"open":"3.89200000","high":"3.89200000","low":"3.88800000","close":"3.89200000","volume":"2178.15000000"},{"time":1686363960,"open":"3.89200000","high":"3.89700000","low":"3.89100000","close":"3.89300000","volume":"3996.84000000"},{"time":1686364020,"open":"3.89400000","high":"3.89400000","low":"3.89000000","close":"3.89300000","volume":"2722.45000000"},{"time":1686364080,"open":"3.89200000","high":"3.89800000","low":"3.89000000","close":"3.89800000","volume":"2440.91000000"},{"time":1686364140,"open":"3.89800000","high":"3.90500000","low":"3.89800000","close":"3.90300000","volume":"6113.44000000"},{"time":1686364200,"open":"3.90200000","high":"3.90300000","low":"3.89300000","close":"3.89400000","volume":"20801.86000000"},{"time":1686364260,"open":"3.89500000","high":"3.90000000","low":"3.89400000","close":"3.89500000","volume":"10452.87000000"},{"time":1686364320,"open":"3.89600000","high":"3.90000000","low":"3.88700000","close":"3.88900000","volume":"20565.63000000"},{"time":1686364380,"open":"3.89000000","high":"3.89700000","low":"3.88900000","close":"3.89200000","volume":"8880.60000000"},{"time":1686364440,"open":"3.89300000","high":"3.89400000","low":"3.88400000","close":"3.88600000","volume":"7393.62000000"},{"time":1686364500,"open":"3.88700000","high":"3.89100000","low":"3.88700000","close":"3.88900000","volume":"2921.91000000"},{"time":1686364560,"open":"3.89100000","high":"3.89600000","low":"3.89100000","close":"3.89600000","volume":"4769.29000000"},{"time":1686364620,"open":"3.89600000","high":"3.90100000","low":"3.89000000","close":"3.89100000","volume":"4061.86000000"},{"time":1686364680,"open":"3.89100000","high":"3.90100000","low":"3.89100000","close":"3.89600000","volume":"4990.95000000"},{"time":1686364740,"open":"3.89600000","high":"3.89700000","low":"3.89100000","close":"3.89300000","volume":"3928.55000000"},{"time":1686364800,"open":"3.89400000","high":"3.89400000","low":"3.87900000","close":"3.87900000","volume":"5027.01000000"},{"time":1686364860,"open":"3.87900000","high":"3.88000000","low":"3.87600000","close":"3.87800000","volume":"4074.65000000"},{"time":1686364920,"open":"3.87800000","high":"3.87800000","low":"3.84600000","close":"3.84800000","volume":"28899.16000000"},{"time":1686364980,"open":"3.84900000","high":"3.85200000","low":"3.80000000","close":"3.82500000","volume":"78202.82000000"},{"time":1686365040,"open":"3.82500000","high":"3.83100000","low":"3.78400000","close":"3.82800000","volume":"156269.83000000"},{"time":1686365100,"open":"3.82900000","high":"3.84500000","low":"3.82300000","close":"3.84400000","volume":"28530.22000000"},{"time":1686365160,"open":"3.84500000","high":"3.85200000","low":"3.84100000","close":"3.85100000","volume":"27912.34000000"},{"time":1686365220,"open":"3.85200000","high":"3.86100000","low":"3.85100000","close":"3.85900000","volume":"12630.53000000"},{"time":1686365280,"open":"3.86000000","high":"3.86200000","low":"3.85500000","close":"3.85500000","volume":"9424.52000000"},{"time":1686365340,"open":"3.85500000","high":"3.85800000","low":"3.85000000","close":"3.85500000","volume":"6753.21000000"},{"time":1686365400,"open":"3.85400000","high":"3.85500000","low":"3.84500000","close":"3.84500000","volume":"8519.82000000"},{"time":1686365460,"open":"3.84600000","high":"3.85000000","low":"3.84200000","close":"3.85000000","volume":"11921.90000000"},{"time":1686365520,"open":"3.85000000","high":"3.85000000","low":"3.83700000","close":"3.83900000","volume":"9037.24000000"},{"time":1686365580,"open":"3.83900000","high":"3.84400000","low":"3.83700000","close":"3.84400000","volume":"4990.73000000"},{"time":1686365640,"open":"3.84400000","high":"3.84400000","low":"3.83400000","close":"3.83500000","volume":"3614.52000000"},{"time":1686365700,"open":"3.83600000","high":"3.83800000","low":"3.83400000","close":"3.83800000","volume":"2535.12000000"},{"time":1686365760,"open":"3.83900000","high":"3.84400000","low":"3.82700000","close":"3.82800000","volume":"11246.43000000"},{"time":1686365820,"open":"3.82900000","high":"3.83000000","low":"3.81500000","close":"3.83000000","volume":"14824.50000000"},{"time":1686365880,"open":"3.83100000","high":"3.84000000","low":"3.82900000","close":"3.83600000","volume":"6561.39000000"},{"time":1686365940,"open":"3.83700000","high":"3.84700000","low":"3.83600000","close":"3.84400000","volume":"7585.32000000"},{"time":1686366000,"open":"3.84400000","high":"3.85100000","low":"3.84300000","close":"3.84900000","volume":"7861.10000000"},{"time":1686366060,"open":"3.84800000","high":"3.86000000","low":"3.84800000","close":"3.85700000","volume":"6785.88000000"},{"time":1686366120,"open":"3.85700000","high":"3.85900000","low":"3.85100000","close":"3.85100000","volume":"7348.12000000"},{"time":1686366180,"open":"3.85100000","high":"3.85500000","low":"3.84800000","close":"3.85000000","volume":"5039.48000000"},{"time":1686366240,"open":"3.84900000","high":"3.85400000","low":"3.84700000","close":"3.84900000","volume":"2181.01000000"},{"time":1686366300,"open":"3.84900000","high":"3.85300000","low":"3.84800000","close":"3.85100000","volume":"2261.15000000"},{"time":1686366360,"open":"3.85200000","high":"3.85700000","low":"3.85100000","close":"3.85600000","volume":"4832.13000000"},{"time":1686366420,"open":"3.85700000","high":"3.86400000","low":"3.85700000","close":"3.86100000","volume":"6132.81000000"},{"time":1686366480,"open":"3.86100000","high":"3.87000000","low":"3.86100000","close":"3.86600000","volume":"11954.05000000"},{"time":1686366540,"open":"3.86700000","high":"3.87200000","low":"3.86600000","close":"3.86600000","volume":"5950.48000000"},{"time":1686366600,"open":"3.86600000","high":"3.86700000","low":"3.86200000","close":"3.86300000","volume":"4028.09000000"},{"time":1686366660,"open":"3.86200000","high":"3.86200000","low":"3.85700000","close":"3.85900000","volume":"2894.65000000"},{"time":1686366720,"open":"3.85800000","high":"3.86100000","low":"3.85500000","close":"3.85500000","volume":"3413.03000000"},{"time":1686366780,"open":"3.85600000","high":"3.86100000","low":"3.85400000","close":"3.85900000","volume":"9999.71000000"},{"time":1686366840,"open":"3.85900000","high":"3.86400000","low":"3.85600000","close":"3.86300000","volume":"4275.23000000"},{"time":1686366900,"open":"3.86200000","high":"3.86300000","low":"3.85700000","close":"3.86200000","volume":"5537.72000000"},{"time":1686366960,"open":"3.86100000","high":"3.86800000","low":"3.86000000","close":"3.86700000","volume":"1491.63000000"},{"time":1686367020,"open":"3.86800000","high":"3.87100000","low":"3.86800000","close":"3.86900000","volume":"1120.00000000"},{"time":1686367080,"open":"3.86900000","high":"3.86900000","low":"3.86300000","close":"3.86500000","volume":"5585.97000000"},{"time":1686367140,"open":"3.86500000","high":"3.87600000","low":"3.86500000","close":"3.87200000","volume":"10838.49000000"},{"time":1686367200,"open":"3.86900000","high":"3.87000000","low":"3.86500000","close":"3.86500000","volume":"2121.96000000"},{"time":1686367260,"open":"3.86600000","high":"3.86700000","low":"3.86200000","close":"3.86400000","volume":"1734.89000000"},{"time":1686367320,"open":"3.86300000","high":"3.86500000","low":"3.85800000","close":"3.86000000","volume":"2335.34000000"},{"time":1686367380,"open":"3.86000000","high":"3.86100000","low":"3.85100000","close":"3.85300000","volume":"4905.96000000"},{"time":1686367440,"open":"3.85000000","high":"3.85100000","low":"3.84700000","close":"3.84800000","volume":"3580.74000000"},{"time":1686367500,"open":"3.84800000","high":"3.85200000","low":"3.84500000","close":"3.85200000","volume":"3835.69000000"},{"time":1686367560,"open":"3.85200000","high":"3.85600000","low":"3.85200000","close":"3.85500000","volume":"2926.33000000"},{"time":1686367620,"open":"3.85500000","high":"3.85700000","low":"3.85200000","close":"3.85200000","volume":"1392.83000000"},{"time":1686367680,"open":"3.85100000","high":"3.85200000","low":"3.84300000","close":"3.84400000","volume":"3578.16000000"},{"time":1686367740,"open":"3.84400000","high":"3.84400000","low":"3.83000000","close":"3.83300000","volume":"8336.08000000"},{"time":1686367800,"open":"3.83500000","high":"3.84300000","low":"3.83500000","close":"3.84300000","volume":"6710.66000000"},{"time":1686367860,"open":"3.84200000","high":"3.84900000","low":"3.84000000","close":"3.84700000","volume":"12900.56000000"},{"time":1686367920,"open":"3.84700000","high":"3.84700000","low":"3.83400000","close":"3.83400000","volume":"4041.95000000"},{"time":1686367980,"open":"3.83500000","high":"3.83500000","low":"3.81900000","close":"3.82100000","volume":"8506.41000000"},{"time":1686368040,"open":"3.82000000","high":"3.83500000","low":"3.82000000","close":"3.83100000","volume":"3200.37000000"},{"time":1686368100,"open":"3.83000000","high":"3.83600000","low":"3.82700000","close":"3.83000000","volume":"3327.81000000"},{"time":1686368160,"open":"3.83100000","high":"3.83100000","low":"3.82400000","close":"3.82700000","volume":"2984.83000000"},{"time":1686368220,"open":"3.82900000","high":"3.83000000","low":"3.81900000","close":"3.82000000","volume":"9622.29000000"},{"time":1686368280,"open":"3.82000000","high":"3.82100000","low":"3.80400000","close":"3.80700000","volume":"10622.64000000"},{"time":1686368340,"open":"3.80700000","high":"3.82300000","low":"3.79000000","close":"3.81900000","volume":"69657.89000000"},{"time":1686368400,"open":"3.81900000","high":"3.82700000","low":"3.81900000","close":"3.82500000","volume":"2820.38000000"},{"time":1686368460,"open":"3.82500000","high":"3.82600000","low":"3.82100000","close":"3.82500000","volume":"2975.10000000"},{"time":1686368520,"open":"3.82600000","high":"3.83200000","low":"3.82600000","close":"3.83100000","volume":"5289.06000000"},{"time":1686368580,"open":"3.83200000","high":"3.83400000","low":"3.82800000","close":"3.83100000","volume":"4160.60000000"},{"time":1686368640,"open":"3.83100000","high":"3.83200000","low":"3.82900000","close":"3.83000000","volume":"1636.34000000"},{"time":1686368700,"open":"3.83000000","high":"3.83000000","low":"3.82300000","close":"3.82300000","volume":"5574.96000000"},{"time":1686368760,"open":"3.82200000","high":"3.83300000","low":"3.82200000","close":"3.83200000","volume":"6359.22000000"},{"time":1686368820,"open":"3.83300000","high":"3.83900000","low":"3.83200000","close":"3.83700000","volume":"8055.14000000"},{"time":1686368880,"open":"3.83600000","high":"3.84900000","low":"3.83300000","close":"3.84500000","volume":"8364.27000000"},{"time":1686368940,"open":"3.84700000","high":"3.84900000","low":"3.84500000","close":"3.84500000","volume":"3357.48000000"},{"time":1686369000,"open":"3.84500000","high":"3.84500000","low":"3.83400000","close":"3.83400000","volume":"7189.06000000"},{"time":1686369060,"open":"3.83500000","high":"3.83500000","low":"3.83100000","close":"3.83300000","volume":"2056.75000000"},{"time":1686369120,"open":"3.83300000","high":"3.83600000","low":"3.83200000","close":"3.83400000","volume":"5638.21000000"},{"time":1686369180,"open":"3.83400000","high":"3.83500000","low":"3.83300000","close":"3.83300000","volume":"1429.65000000"},{"time":1686369240,"open":"3.83300000","high":"3.83500000","low":"3.82800000","close":"3.82800000","volume":"2649.90000000"},{"time":1686369300,"open":"3.82800000","high":"3.82900000","low":"3.82200000","close":"3.82700000","volume":"3866.71000000"},{"time":1686369360,"open":"3.82500000","high":"3.82500000","low":"3.81600000","close":"3.81700000","volume":"58642.65000000"},{"time":1686369420,"open":"3.81800000","high":"3.82100000","low":"3.80200000","close":"3.80200000","volume":"17509.41000000"},{"time":1686369480,"open":"3.80400000","high":"3.81000000","low":"3.79500000","close":"3.80300000","volume":"18304.33000000"},{"time":1686369540,"open":"3.80400000","high":"3.80400000","low":"3.79700000","close":"3.79800000","volume":"7691.97000000"},{"time":1686369600,"open":"3.79900000","high":"3.80600000","low":"3.79800000","close":"3.80500000","volume":"13099.98000000"},{"time":1686369660,"open":"3.80600000","high":"3.80800000","low":"3.80000000","close":"3.80400000","volume":"5623.28000000"},{"time":1686369720,"open":"3.80500000","high":"3.82400000","low":"3.80500000","close":"3.82200000","volume":"8439.81000000"},{"time":1686369780,"open":"3.82400000","high":"3.82700000","low":"3.82100000","close":"3.82400000","volume":"6523.40000000"},{"time":1686369840,"open":"3.82400000","high":"3.83100000","low":"3.82000000","close":"3.83100000","volume":"5682.66000000"},{"time":1686369900,"open":"3.83100000","high":"3.83200000","low":"3.83000000","close":"3.83100000","volume":"10806.30000000"},{"time":1686369960,"open":"3.83100000","high":"3.83700000","low":"3.82900000","close":"3.83700000","volume":"3542.95000000"},{"time":1686370020,"open":"3.83600000","high":"3.83900000","low":"3.83500000","close":"3.83600000","volume":"3536.42000000"},{"time":1686370080,"open":"3.83500000","high":"3.83500000","low":"3.83100000","close":"3.83300000","volume":"2998.68000000"},{"time":1686370140,"open":"3.83100000","high":"3.83500000","low":"3.83000000","close":"3.83400000","volume":"1698.55000000"},{"time":1686370200,"open":"3.83400000","high":"3.83400000","low":"3.83000000","close":"3.83200000","volume":"6087.61000000"},{"time":1686370260,"open":"3.83100000","high":"3.83100000","low":"3.82400000","close":"3.82400000","volume":"4647.48000000"},{"time":1686370320,"open":"3.82300000","high":"3.82400000","low":"3.81900000","close":"3.82400000","volume":"2397.45000000"},{"time":1686370380,"open":"3.82500000","high":"3.82700000","low":"3.81800000","close":"3.81800000","volume":"2480.76000000"},{"time":1686370440,"open":"3.81800000","high":"3.82200000","low":"3.81500000","close":"3.82200000","volume":"4476.27000000"},{"time":1686370500,"open":"3.82200000","high":"3.82200000","low":"3.81400000","close":"3.81500000","volume":"4333.63000000"},{"time":1686370560,"open":"3.81500000","high":"3.81500000","low":"3.80600000","close":"3.80700000","volume":"3292.82000000"},{"time":1686370620,"open":"3.80600000","high":"3.81400000","low":"3.77700000","close":"3.78300000","volume":"55279.94000000"},{"time":1686370680,"open":"3.78200000","high":"3.78800000","low":"3.76300000","close":"3.77300000","volume":"27597.66000000"},{"time":1686370740,"open":"3.77600000","high":"3.77600000","low":"3.71400000","close":"3.73600000","volume":"129783.35000000"},{"time":1686370800,"open":"3.73600000","high":"3.74600000","low":"3.65000000","close":"3.68600000","volume":"179678.83000000"},{"time":1686370860,"open":"3.68700000","high":"3.69600000","low":"3.48000000","close":"3.48000000","volume":"324089.58000000"},{"time":1686370920,"open":"3.47800000","high":"3.50500000","low":"3.29100000","close":"3.31200000","volume":"309200.05000000"},{"time":1686370980,"open":"3.31200000","high":"3.35000000","low":"3.20000000","close":"3.27100000","volume":"186225.56000000"},{"time":1686371040,"open":"3.26200000","high":"3.27900000","low":"3.18600000","close":"3.20000000","volume":"196675.06000000"},{"time":1686371100,"open":"3.19200000","high":"3.22400000","low":"3.00000000","close":"3.01200000","volume":"332543.13000000"},{"time":1686371160,"open":"3.00000000","high":"3.20900000","low":"2.75000000","close":"2.75000000","volume":"429883.50000000"},{"time":1686371220,"open":"2.76000000","high":"2.92300000","low":"2.70000000","close":"2.83400000","volume":"268565.30000000"},{"time":1686371280,"open":"2.85100000","high":"3.12700000","low":"2.83300000","close":"2.93000000","volume":"206067.67000000"},{"time":1686371340,"open":"2.93000000","high":"3.00100000","low":"2.90100000","close":"2.97800000","volume":"146534.07000000"},{"time":1686371400,"open":"2.97900000","high":"3.12000000","low":"2.97800000","close":"3.10500000","volume":"140306.17000000"},{"time":1686371460,"open":"3.10200000","high":"3.19900000","low":"3.07500000","close":"3.12700000","volume":"168833.97000000"},{"time":1686371520,"open":"3.12700000","high":"3.26600000","low":"3.07400000","close":"3.09100000","volume":"215775.04000000"},{"time":1686371580,"open":"3.07600000","high":"3.18900000","low":"3.04600000","close":"3.13800000","volume":"206211.55000000"},{"time":1686371640,"open":"3.13900000","high":"3.16000000","low":"3.11500000","close":"3.12400000","volume":"121772.86000000"},{"time":1686371700,"open":"3.12000000","high":"3.16000000","low":"3.11000000","close":"3.14400000","volume":"64652.36000000"},{"time":1686371760,"open":"3.14400000","high":"3.14400000","low":"3.11700000","close":"3.12000000","volume":"114696.92000000"},{"time":1686371820,"open":"3.12100000","high":"3.15300000","low":"3.05600000","close":"3.13300000","volume":"183406.83000000"},{"time":1686371880,"open":"3.13000000","high":"3.16700000","low":"3.12200000","close":"3.15900000","volume":"57150.00000000"},{"time":1686371940,"open":"3.15700000","high":"3.16100000","low":"3.13100000","close":"3.15000000","volume":"115654.09000000"},{"time":1686372000,"open":"3.15100000","high":"3.20900000","low":"3.14100000","close":"3.15500000","volume":"137412.01000000"},{"time":1686372060,"open":"3.15000000","high":"3.15500000","low":"3.10200000","close":"3.11500000","volume":"101692.77000000"},{"time":1686372120,"open":"3.11400000","high":"3.12600000","low":"3.08800000","close":"3.12600000","volume":"101696.87000000"},{"time":1686372180,"open":"3.12700000","high":"3.16200000","low":"3.12200000","close":"3.15900000","volume":"87218.13000000"},{"time":1686372240,"open":"3.15900000","high":"3.18300000","low":"3.13600000","close":"3.17200000","volume":"68755.72000000"},{"time":1686372300,"open":"3.17200000","high":"3.19200000","low":"3.15400000","close":"3.15800000","volume":"97080.32000000"},{"time":1686372360,"open":"3.15900000","high":"3.17300000","low":"3.15400000","close":"3.16000000","volume":"97863.73000000"},{"time":1686372420,"open":"3.16000000","high":"3.16300000","low":"3.15000000","close":"3.15600000","volume":"17575.74000000"}]
BTC-USDT
FIL/USDT
Price4.27300000
24h Change 2.716%
1m15m1H4H1D1W
Order Book
Order Book
Value Amount Bid
Ask Amount Value
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000
0.00000