[{"time":1679850120,"open":"0.35200000","high":"0.35220000","low":"0.35170000","close":"0.35200000","volume":"134987.80000000"},{"time":1679850180,"open":"0.35200000","high":"0.35230000","low":"0.35200000","close":"0.35230000","volume":"90620.50000000"},{"time":1679850240,"open":"0.35230000","high":"0.35250000","low":"0.35220000","close":"0.35250000","volume":"40882.70000000"},{"time":1679850300,"open":"0.35250000","high":"0.35290000","low":"0.35240000","close":"0.35240000","volume":"88637.60000000"},{"time":1679850360,"open":"0.35250000","high":"0.35290000","low":"0.35250000","close":"0.35280000","volume":"25137.30000000"},{"time":1679850420,"open":"0.35290000","high":"0.35300000","low":"0.35280000","close":"0.35290000","volume":"29074.50000000"},{"time":1679850480,"open":"0.35290000","high":"0.35340000","low":"0.35290000","close":"0.35330000","volume":"86769.80000000"},{"time":1679850540,"open":"0.35330000","high":"0.35350000","low":"0.35320000","close":"0.35350000","volume":"32382.50000000"},{"time":1679850600,"open":"0.35340000","high":"0.35350000","low":"0.35280000","close":"0.35280000","volume":"75057.60000000"},{"time":1679850660,"open":"0.35280000","high":"0.35340000","low":"0.35270000","close":"0.35340000","volume":"67101.10000000"},{"time":1679850720,"open":"0.35340000","high":"0.35360000","low":"0.35320000","close":"0.35350000","volume":"71771.00000000"},{"time":1679850780,"open":"0.35360000","high":"0.35380000","low":"0.35350000","close":"0.35360000","volume":"41252.20000000"},{"time":1679850840,"open":"0.35350000","high":"0.35370000","low":"0.35350000","close":"0.35370000","volume":"9147.40000000"},{"time":1679850900,"open":"0.35370000","high":"0.35410000","low":"0.35370000","close":"0.35410000","volume":"16627.90000000"},{"time":1679850960,"open":"0.35400000","high":"0.35400000","low":"0.35380000","close":"0.35390000","volume":"29656.20000000"},{"time":1679851020,"open":"0.35380000","high":"0.35410000","low":"0.35380000","close":"0.35390000","volume":"37754.90000000"},{"time":1679851080,"open":"0.35400000","high":"0.35410000","low":"0.35380000","close":"0.35390000","volume":"24805.30000000"},{"time":1679851140,"open":"0.35380000","high":"0.35420000","low":"0.35370000","close":"0.35410000","volume":"27915.90000000"},{"time":1679851200,"open":"0.35410000","high":"0.35410000","low":"0.35370000","close":"0.35370000","volume":"78576.10000000"},{"time":1679851260,"open":"0.35370000","high":"0.35400000","low":"0.35370000","close":"0.35380000","volume":"14681.30000000"},{"time":1679851320,"open":"0.35390000","high":"0.35410000","low":"0.35380000","close":"0.35410000","volume":"15234.80000000"},{"time":1679851380,"open":"0.35410000","high":"0.35430000","low":"0.35410000","close":"0.35430000","volume":"10687.50000000"},{"time":1679851440,"open":"0.35430000","high":"0.35450000","low":"0.35420000","close":"0.35420000","volume":"29176.20000000"},{"time":1679851500,"open":"0.35430000","high":"0.35440000","low":"0.35410000","close":"0.35420000","volume":"4290.10000000"},{"time":1679851560,"open":"0.35420000","high":"0.35430000","low":"0.35410000","close":"0.35420000","volume":"26515.10000000"},{"time":1679851620,"open":"0.35410000","high":"0.35420000","low":"0.35390000","close":"0.35390000","volume":"25399.20000000"},{"time":1679851680,"open":"0.35400000","high":"0.35410000","low":"0.35380000","close":"0.35390000","volume":"111305.60000000"},{"time":1679851740,"open":"0.35390000","high":"0.35410000","low":"0.35390000","close":"0.35400000","volume":"87541.20000000"},{"time":1679851800,"open":"0.35410000","high":"0.35420000","low":"0.35390000","close":"0.35410000","volume":"105489.60000000"},{"time":1679851860,"open":"0.35410000","high":"0.35470000","low":"0.35410000","close":"0.35440000","volume":"161119.00000000"},{"time":1679851920,"open":"0.35440000","high":"0.35460000","low":"0.35440000","close":"0.35460000","volume":"88974.80000000"},{"time":1679851980,"open":"0.35460000","high":"0.35490000","low":"0.35450000","close":"0.35470000","volume":"106083.10000000"},{"time":1679852040,"open":"0.35470000","high":"0.35500000","low":"0.35470000","close":"0.35490000","volume":"118489.50000000"},{"time":1679852100,"open":"0.35480000","high":"0.35480000","low":"0.35440000","close":"0.35450000","volume":"30298.60000000"},{"time":1679852160,"open":"0.35460000","high":"0.35460000","low":"0.35440000","close":"0.35460000","volume":"23541.10000000"},{"time":1679852220,"open":"0.35460000","high":"0.35470000","low":"0.35450000","close":"0.35450000","volume":"26485.30000000"},{"time":1679852280,"open":"0.35450000","high":"0.35460000","low":"0.35450000","close":"0.35460000","volume":"8607.60000000"},{"time":1679852340,"open":"0.35460000","high":"0.35460000","low":"0.35450000","close":"0.35450000","volume":"6691.90000000"},{"time":1679852400,"open":"0.35460000","high":"0.35480000","low":"0.35450000","close":"0.35480000","volume":"27749.60000000"},{"time":1679852460,"open":"0.35480000","high":"0.35490000","low":"0.35480000","close":"0.35480000","volume":"8654.40000000"},{"time":1679852520,"open":"0.35490000","high":"0.35490000","low":"0.35460000","close":"0.35470000","volume":"8069.40000000"},{"time":1679852580,"open":"0.35470000","high":"0.35480000","low":"0.35470000","close":"0.35480000","volume":"8953.00000000"},{"time":1679852640,"open":"0.35480000","high":"0.35480000","low":"0.35470000","close":"0.35470000","volume":"3992.60000000"},{"time":1679852700,"open":"0.35470000","high":"0.35480000","low":"0.35460000","close":"0.35460000","volume":"34393.90000000"},{"time":1679852760,"open":"0.35460000","high":"0.35460000","low":"0.35440000","close":"0.35440000","volume":"21706.60000000"},{"time":1679852820,"open":"0.35450000","high":"0.35460000","low":"0.35420000","close":"0.35420000","volume":"133455.10000000"},{"time":1679852880,"open":"0.35420000","high":"0.35450000","low":"0.35420000","close":"0.35450000","volume":"97060.10000000"},{"time":1679852940,"open":"0.35450000","high":"0.35450000","low":"0.35430000","close":"0.35440000","volume":"104757.20000000"},{"time":1679853000,"open":"0.35440000","high":"0.35470000","low":"0.35430000","close":"0.35470000","volume":"34605.90000000"},{"time":1679853060,"open":"0.35460000","high":"0.35500000","low":"0.35460000","close":"0.35500000","volume":"66371.30000000"},{"time":1679853120,"open":"0.35490000","high":"0.35510000","low":"0.35480000","close":"0.35500000","volume":"49665.80000000"},{"time":1679853180,"open":"0.35500000","high":"0.35500000","low":"0.35470000","close":"0.35480000","volume":"15831.70000000"},{"time":1679853240,"open":"0.35500000","high":"0.35500000","low":"0.35480000","close":"0.35480000","volume":"25361.40000000"},{"time":1679853300,"open":"0.35480000","high":"0.35480000","low":"0.35450000","close":"0.35460000","volume":"118424.00000000"},{"time":1679853360,"open":"0.35470000","high":"0.35480000","low":"0.35460000","close":"0.35480000","volume":"14126.80000000"},{"time":1679853420,"open":"0.35470000","high":"0.35480000","low":"0.35460000","close":"0.35460000","volume":"95373.10000000"},{"time":1679853480,"open":"0.35470000","high":"0.35480000","low":"0.35460000","close":"0.35480000","volume":"18793.20000000"},{"time":1679853540,"open":"0.35470000","high":"0.35490000","low":"0.35470000","close":"0.35490000","volume":"23741.80000000"},{"time":1679853600,"open":"0.35490000","high":"0.35490000","low":"0.35460000","close":"0.35480000","volume":"300304.20000000"},{"time":1679853660,"open":"0.35480000","high":"0.35480000","low":"0.35460000","close":"0.35460000","volume":"20126.00000000"},{"time":1679853720,"open":"0.35470000","high":"0.35480000","low":"0.35470000","close":"0.35480000","volume":"93447.10000000"},{"time":1679853780,"open":"0.35470000","high":"0.35480000","low":"0.35460000","close":"0.35480000","volume":"13102.40000000"},{"time":1679853840,"open":"0.35480000","high":"0.35480000","low":"0.35470000","close":"0.35470000","volume":"8813.00000000"},{"time":1679853900,"open":"0.35470000","high":"0.35500000","low":"0.35470000","close":"0.35490000","volume":"32229.60000000"},{"time":1679853960,"open":"0.35500000","high":"0.35550000","low":"0.35460000","close":"0.35540000","volume":"385823.90000000"},{"time":1679854020,"open":"0.35540000","high":"0.35570000","low":"0.35540000","close":"0.35550000","volume":"80607.80000000"},{"time":1679854080,"open":"0.35570000","high":"0.35580000","low":"0.35560000","close":"0.35560000","volume":"79729.30000000"},{"time":1679854140,"open":"0.35560000","high":"0.35600000","low":"0.35550000","close":"0.35590000","volume":"36885.70000000"},{"time":1679854200,"open":"0.35590000","high":"0.35600000","low":"0.35560000","close":"0.35570000","volume":"271488.90000000"},{"time":1679854260,"open":"0.35570000","high":"0.35610000","low":"0.35570000","close":"0.35580000","volume":"175052.90000000"},{"time":1679854320,"open":"0.35580000","high":"0.35610000","low":"0.35570000","close":"0.35580000","volume":"36471.50000000"},{"time":1679854380,"open":"0.35580000","high":"0.35590000","low":"0.35560000","close":"0.35580000","volume":"14478.50000000"},{"time":1679854440,"open":"0.35580000","high":"0.35580000","low":"0.35560000","close":"0.35560000","volume":"107295.60000000"},{"time":1679854500,"open":"0.35560000","high":"0.35570000","low":"0.35540000","close":"0.35540000","volume":"23428.70000000"},{"time":1679854560,"open":"0.35550000","high":"0.35560000","low":"0.35530000","close":"0.35530000","volume":"9460.90000000"},{"time":1679854620,"open":"0.35540000","high":"0.35540000","low":"0.35510000","close":"0.35540000","volume":"181188.60000000"},{"time":1679854680,"open":"0.35540000","high":"0.35550000","low":"0.35530000","close":"0.35550000","volume":"27810.90000000"},{"time":1679854740,"open":"0.35550000","high":"0.35550000","low":"0.35520000","close":"0.35530000","volume":"26263.80000000"},{"time":1679854800,"open":"0.35530000","high":"0.35540000","low":"0.35520000","close":"0.35530000","volume":"9420.40000000"},{"time":1679854860,"open":"0.35530000","high":"0.35560000","low":"0.35530000","close":"0.35550000","volume":"41959.00000000"},{"time":1679854920,"open":"0.35550000","high":"0.35560000","low":"0.35540000","close":"0.35540000","volume":"6414.40000000"},{"time":1679854980,"open":"0.35540000","high":"0.35550000","low":"0.35530000","close":"0.35530000","volume":"20771.00000000"},{"time":1679855040,"open":"0.35530000","high":"0.35550000","low":"0.35530000","close":"0.35540000","volume":"17760.50000000"},{"time":1679855100,"open":"0.35540000","high":"0.35540000","low":"0.35530000","close":"0.35530000","volume":"32419.50000000"},{"time":1679855160,"open":"0.35520000","high":"0.35530000","low":"0.35510000","close":"0.35510000","volume":"60845.90000000"},{"time":1679855220,"open":"0.35510000","high":"0.35520000","low":"0.35480000","close":"0.35480000","volume":"34272.70000000"},{"time":1679855280,"open":"0.35480000","high":"0.35510000","low":"0.35480000","close":"0.35490000","volume":"57317.90000000"},{"time":1679855340,"open":"0.35480000","high":"0.35500000","low":"0.35480000","close":"0.35500000","volume":"36368.60000000"},{"time":1679855400,"open":"0.35500000","high":"0.35530000","low":"0.35500000","close":"0.35520000","volume":"39685.80000000"},{"time":1679855460,"open":"0.35520000","high":"0.35520000","low":"0.35510000","close":"0.35510000","volume":"40326.30000000"},{"time":1679855520,"open":"0.35520000","high":"0.35520000","low":"0.35500000","close":"0.35500000","volume":"76690.20000000"},{"time":1679855580,"open":"0.35510000","high":"0.35520000","low":"0.35500000","close":"0.35520000","volume":"12401.70000000"},{"time":1679855640,"open":"0.35520000","high":"0.35520000","low":"0.35500000","close":"0.35500000","volume":"19585.20000000"},{"time":1679855700,"open":"0.35500000","high":"0.35520000","low":"0.35500000","close":"0.35510000","volume":"119584.40000000"},{"time":1679855760,"open":"0.35510000","high":"0.35520000","low":"0.35510000","close":"0.35510000","volume":"5951.50000000"},{"time":1679855820,"open":"0.35520000","high":"0.35540000","low":"0.35510000","close":"0.35520000","volume":"18089.80000000"},{"time":1679855880,"open":"0.35520000","high":"0.35530000","low":"0.35520000","close":"0.35520000","volume":"17370.50000000"},{"time":1679855940,"open":"0.35520000","high":"0.35520000","low":"0.35510000","close":"0.35520000","volume":"918.70000000"},{"time":1679856000,"open":"0.35520000","high":"0.35530000","low":"0.35520000","close":"0.35530000","volume":"19306.20000000"},{"time":1679856060,"open":"0.35520000","high":"0.35540000","low":"0.35520000","close":"0.35520000","volume":"37504.00000000"},{"time":1679856120,"open":"0.35520000","high":"0.35530000","low":"0.35520000","close":"0.35520000","volume":"7491.30000000"},{"time":1679856180,"open":"0.35520000","high":"0.35530000","low":"0.35510000","close":"0.35510000","volume":"29990.10000000"},{"time":1679856240,"open":"0.35510000","high":"0.35520000","low":"0.35510000","close":"0.35520000","volume":"42572.30000000"},{"time":1679856300,"open":"0.35530000","high":"0.35540000","low":"0.35520000","close":"0.35530000","volume":"9875.80000000"},{"time":1679856360,"open":"0.35530000","high":"0.35530000","low":"0.35500000","close":"0.35510000","volume":"46744.00000000"},{"time":1679856420,"open":"0.35500000","high":"0.35510000","low":"0.35500000","close":"0.35510000","volume":"85852.40000000"},{"time":1679856480,"open":"0.35510000","high":"0.35520000","low":"0.35510000","close":"0.35510000","volume":"4297.40000000"},{"time":1679856540,"open":"0.35510000","high":"0.35520000","low":"0.35500000","close":"0.35520000","volume":"86456.30000000"},{"time":1679856600,"open":"0.35520000","high":"0.35520000","low":"0.35500000","close":"0.35510000","volume":"1371.60000000"},{"time":1679856660,"open":"0.35510000","high":"0.35510000","low":"0.35500000","close":"0.35510000","volume":"4898.50000000"},{"time":1679856720,"open":"0.35510000","high":"0.35530000","low":"0.35510000","close":"0.35530000","volume":"32108.90000000"},{"time":1679856780,"open":"0.35520000","high":"0.35530000","low":"0.35520000","close":"0.35530000","volume":"37096.60000000"},{"time":1679856840,"open":"0.35530000","high":"0.35540000","low":"0.35530000","close":"0.35540000","volume":"5221.70000000"},{"time":1679856900,"open":"0.35530000","high":"0.35550000","low":"0.35530000","close":"0.35540000","volume":"33266.90000000"},{"time":1679856960,"open":"0.35540000","high":"0.35570000","low":"0.35540000","close":"0.35570000","volume":"121893.50000000"},{"time":1679857020,"open":"0.35570000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"5077.70000000"},{"time":1679857080,"open":"0.35570000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"33276.40000000"},{"time":1679857140,"open":"0.35580000","high":"0.35580000","low":"0.35560000","close":"0.35570000","volume":"23654.70000000"},{"time":1679857200,"open":"0.35570000","high":"0.35580000","low":"0.35560000","close":"0.35560000","volume":"44923.00000000"},{"time":1679857260,"open":"0.35560000","high":"0.35560000","low":"0.35550000","close":"0.35560000","volume":"12822.00000000"},{"time":1679857320,"open":"0.35570000","high":"0.35570000","low":"0.35550000","close":"0.35560000","volume":"13051.80000000"},{"time":1679857380,"open":"0.35550000","high":"0.35560000","low":"0.35550000","close":"0.35550000","volume":"1194.50000000"},{"time":1679857440,"open":"0.35550000","high":"0.35560000","low":"0.35530000","close":"0.35540000","volume":"113093.20000000"},{"time":1679857500,"open":"0.35530000","high":"0.35560000","low":"0.35530000","close":"0.35560000","volume":"53153.10000000"},{"time":1679857560,"open":"0.35570000","high":"0.35570000","low":"0.35550000","close":"0.35560000","volume":"6772.50000000"},{"time":1679857620,"open":"0.35560000","high":"0.35570000","low":"0.35550000","close":"0.35560000","volume":"7877.70000000"},{"time":1679857680,"open":"0.35570000","high":"0.35590000","low":"0.35560000","close":"0.35590000","volume":"12235.60000000"},{"time":1679857740,"open":"0.35580000","high":"0.35580000","low":"0.35560000","close":"0.35580000","volume":"12200.10000000"},{"time":1679857800,"open":"0.35580000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"11332.00000000"},{"time":1679857860,"open":"0.35570000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"22546.00000000"},{"time":1679857920,"open":"0.35560000","high":"0.35590000","low":"0.35560000","close":"0.35590000","volume":"14186.60000000"},{"time":1679857980,"open":"0.35580000","high":"0.35590000","low":"0.35570000","close":"0.35580000","volume":"34684.10000000"},{"time":1679858040,"open":"0.35580000","high":"0.35590000","low":"0.35560000","close":"0.35560000","volume":"21594.40000000"},{"time":1679858100,"open":"0.35570000","high":"0.35580000","low":"0.35560000","close":"0.35580000","volume":"7096.50000000"},{"time":1679858160,"open":"0.35570000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"2866.00000000"},{"time":1679858220,"open":"0.35580000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"4073.20000000"},{"time":1679858280,"open":"0.35570000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"3888.40000000"},{"time":1679858340,"open":"0.35570000","high":"0.35610000","low":"0.35570000","close":"0.35600000","volume":"44020.10000000"},{"time":1679858400,"open":"0.35600000","high":"0.35610000","low":"0.35600000","close":"0.35600000","volume":"7144.50000000"},{"time":1679858460,"open":"0.35600000","high":"0.35610000","low":"0.35600000","close":"0.35600000","volume":"17300.30000000"},{"time":1679858520,"open":"0.35590000","high":"0.35590000","low":"0.35560000","close":"0.35560000","volume":"38423.60000000"},{"time":1679858580,"open":"0.35560000","high":"0.35570000","low":"0.35550000","close":"0.35570000","volume":"13155.90000000"},{"time":1679858640,"open":"0.35570000","high":"0.35570000","low":"0.35550000","close":"0.35550000","volume":"155288.90000000"},{"time":1679858700,"open":"0.35540000","high":"0.35540000","low":"0.35530000","close":"0.35530000","volume":"7962.90000000"},{"time":1679858760,"open":"0.35530000","high":"0.35540000","low":"0.35520000","close":"0.35530000","volume":"14991.40000000"},{"time":1679858820,"open":"0.35520000","high":"0.35530000","low":"0.35520000","close":"0.35520000","volume":"9349.50000000"},{"time":1679858880,"open":"0.35520000","high":"0.35530000","low":"0.35520000","close":"0.35520000","volume":"2141.50000000"},{"time":1679858940,"open":"0.35520000","high":"0.35520000","low":"0.35410000","close":"0.35430000","volume":"899146.40000000"},{"time":1679859000,"open":"0.35430000","high":"0.35470000","low":"0.35410000","close":"0.35470000","volume":"362463.10000000"},{"time":1679859060,"open":"0.35480000","high":"0.35480000","low":"0.35460000","close":"0.35480000","volume":"65607.70000000"},{"time":1679859120,"open":"0.35470000","high":"0.35480000","low":"0.35470000","close":"0.35470000","volume":"33847.20000000"},{"time":1679859180,"open":"0.35480000","high":"0.35480000","low":"0.35460000","close":"0.35470000","volume":"58857.00000000"},{"time":1679859240,"open":"0.35470000","high":"0.35480000","low":"0.35470000","close":"0.35470000","volume":"14359.80000000"},{"time":1679859300,"open":"0.35470000","high":"0.35470000","low":"0.35450000","close":"0.35460000","volume":"79168.80000000"},{"time":1679859360,"open":"0.35450000","high":"0.35460000","low":"0.35440000","close":"0.35440000","volume":"7108.30000000"},{"time":1679859420,"open":"0.35440000","high":"0.35450000","low":"0.35440000","close":"0.35450000","volume":"21588.40000000"},{"time":1679859480,"open":"0.35450000","high":"0.35460000","low":"0.35450000","close":"0.35450000","volume":"26615.80000000"},{"time":1679859540,"open":"0.35460000","high":"0.35460000","low":"0.35430000","close":"0.35450000","volume":"81738.20000000"},{"time":1679859600,"open":"0.35460000","high":"0.35470000","low":"0.35460000","close":"0.35460000","volume":"1219.40000000"},{"time":1679859660,"open":"0.35470000","high":"0.35470000","low":"0.35440000","close":"0.35450000","volume":"54188.80000000"},{"time":1679859720,"open":"0.35460000","high":"0.35460000","low":"0.35450000","close":"0.35450000","volume":"2076.90000000"},{"time":1679859780,"open":"0.35460000","high":"0.35460000","low":"0.35450000","close":"0.35450000","volume":"30098.20000000"},{"time":1679859840,"open":"0.35450000","high":"0.35460000","low":"0.35450000","close":"0.35450000","volume":"1887.10000000"},{"time":1679859900,"open":"0.35460000","high":"0.35460000","low":"0.35430000","close":"0.35440000","volume":"76655.70000000"},{"time":1679859960,"open":"0.35440000","high":"0.35450000","low":"0.35440000","close":"0.35450000","volume":"30793.80000000"},{"time":1679860020,"open":"0.35450000","high":"0.35470000","low":"0.35450000","close":"0.35470000","volume":"25360.00000000"},{"time":1679860080,"open":"0.35470000","high":"0.35490000","low":"0.35460000","close":"0.35470000","volume":"114123.90000000"},{"time":1679860140,"open":"0.35480000","high":"0.35510000","low":"0.35480000","close":"0.35490000","volume":"25182.10000000"},{"time":1679860200,"open":"0.35490000","high":"0.35500000","low":"0.35490000","close":"0.35500000","volume":"61408.10000000"},{"time":1679860260,"open":"0.35500000","high":"0.35500000","low":"0.35480000","close":"0.35490000","volume":"45704.00000000"},{"time":1679860320,"open":"0.35480000","high":"0.35500000","low":"0.35480000","close":"0.35500000","volume":"7948.70000000"},{"time":1679860380,"open":"0.35500000","high":"0.35520000","low":"0.35500000","close":"0.35520000","volume":"32921.70000000"},{"time":1679860440,"open":"0.35510000","high":"0.35520000","low":"0.35510000","close":"0.35520000","volume":"12231.70000000"},{"time":1679860500,"open":"0.35520000","high":"0.35520000","low":"0.35500000","close":"0.35510000","volume":"68297.70000000"},{"time":1679860560,"open":"0.35510000","high":"0.35510000","low":"0.35490000","close":"0.35500000","volume":"6893.60000000"},{"time":1679860620,"open":"0.35490000","high":"0.35500000","low":"0.35490000","close":"0.35490000","volume":"1604.70000000"},{"time":1679860680,"open":"0.35490000","high":"0.35500000","low":"0.35490000","close":"0.35500000","volume":"11914.60000000"},{"time":1679860740,"open":"0.35500000","high":"0.35500000","low":"0.35490000","close":"0.35490000","volume":"11233.40000000"},{"time":1679860800,"open":"0.35500000","high":"0.35500000","low":"0.35440000","close":"0.35460000","volume":"254829.60000000"},{"time":1679860860,"open":"0.35450000","high":"0.35490000","low":"0.35450000","close":"0.35470000","volume":"60062.90000000"},{"time":1679860920,"open":"0.35470000","high":"0.35480000","low":"0.35460000","close":"0.35480000","volume":"27708.90000000"},{"time":1679860980,"open":"0.35480000","high":"0.35490000","low":"0.35480000","close":"0.35490000","volume":"16176.70000000"},{"time":1679861040,"open":"0.35490000","high":"0.35520000","low":"0.35490000","close":"0.35520000","volume":"46653.70000000"},{"time":1679861100,"open":"0.35520000","high":"0.35540000","low":"0.35520000","close":"0.35530000","volume":"9717.10000000"},{"time":1679861160,"open":"0.35530000","high":"0.35540000","low":"0.35530000","close":"0.35530000","volume":"9465.80000000"},{"time":1679861220,"open":"0.35530000","high":"0.35540000","low":"0.35530000","close":"0.35530000","volume":"20043.20000000"},{"time":1679861280,"open":"0.35540000","high":"0.35540000","low":"0.35530000","close":"0.35530000","volume":"7654.30000000"},{"time":1679861340,"open":"0.35530000","high":"0.35550000","low":"0.35530000","close":"0.35530000","volume":"8838.70000000"},{"time":1679861400,"open":"0.35530000","high":"0.35530000","low":"0.35520000","close":"0.35520000","volume":"24344.40000000"},{"time":1679861460,"open":"0.35520000","high":"0.35550000","low":"0.35510000","close":"0.35520000","volume":"47269.90000000"},{"time":1679861520,"open":"0.35510000","high":"0.35520000","low":"0.35510000","close":"0.35520000","volume":"9523.30000000"},{"time":1679861580,"open":"0.35510000","high":"0.35530000","low":"0.35510000","close":"0.35520000","volume":"8142.30000000"},{"time":1679861640,"open":"0.35530000","high":"0.35540000","low":"0.35510000","close":"0.35520000","volume":"25973.50000000"},{"time":1679861700,"open":"0.35520000","high":"0.35520000","low":"0.35490000","close":"0.35520000","volume":"20162.70000000"},{"time":1679861760,"open":"0.35530000","high":"0.35530000","low":"0.35520000","close":"0.35530000","volume":"30658.50000000"},{"time":1679861820,"open":"0.35530000","high":"0.35550000","low":"0.35530000","close":"0.35550000","volume":"11261.60000000"},{"time":1679861880,"open":"0.35540000","high":"0.35550000","low":"0.35530000","close":"0.35540000","volume":"69432.10000000"},{"time":1679861940,"open":"0.35540000","high":"0.35540000","low":"0.35530000","close":"0.35530000","volume":"15770.30000000"},{"time":1679862000,"open":"0.35530000","high":"0.35530000","low":"0.35510000","close":"0.35510000","volume":"43413.30000000"},{"time":1679862060,"open":"0.35520000","high":"0.35520000","low":"0.35510000","close":"0.35510000","volume":"20576.20000000"},{"time":1679862120,"open":"0.35510000","high":"0.35520000","low":"0.35480000","close":"0.35480000","volume":"125049.20000000"},{"time":1679862180,"open":"0.35490000","high":"0.35490000","low":"0.35470000","close":"0.35470000","volume":"11242.30000000"},{"time":1679862240,"open":"0.35480000","high":"0.35480000","low":"0.35440000","close":"0.35440000","volume":"59172.90000000"},{"time":1679862300,"open":"0.35450000","high":"0.35450000","low":"0.35440000","close":"0.35440000","volume":"9795.90000000"},{"time":1679862360,"open":"0.35440000","high":"0.35450000","low":"0.35440000","close":"0.35440000","volume":"5988.30000000"},{"time":1679862420,"open":"0.35440000","high":"0.35470000","low":"0.35440000","close":"0.35470000","volume":"50816.60000000"},{"time":1679862480,"open":"0.35470000","high":"0.35470000","low":"0.35460000","close":"0.35460000","volume":"66045.50000000"},{"time":1679862540,"open":"0.35460000","high":"0.35460000","low":"0.35430000","close":"0.35460000","volume":"94695.10000000"},{"time":1679862600,"open":"0.35460000","high":"0.35460000","low":"0.35450000","close":"0.35460000","volume":"14365.80000000"},{"time":1679862660,"open":"0.35470000","high":"0.35480000","low":"0.35460000","close":"0.35460000","volume":"11221.20000000"},{"time":1679862720,"open":"0.35460000","high":"0.35470000","low":"0.35430000","close":"0.35450000","volume":"45723.30000000"},{"time":1679862780,"open":"0.35450000","high":"0.35450000","low":"0.35370000","close":"0.35410000","volume":"99417.80000000"},{"time":1679862840,"open":"0.35400000","high":"0.35400000","low":"0.35330000","close":"0.35330000","volume":"537124.30000000"},{"time":1679862900,"open":"0.35330000","high":"0.35360000","low":"0.35330000","close":"0.35350000","volume":"54061.60000000"},{"time":1679862960,"open":"0.35340000","high":"0.35350000","low":"0.35330000","close":"0.35330000","volume":"100934.00000000"},{"time":1679863020,"open":"0.35320000","high":"0.35320000","low":"0.35230000","close":"0.35260000","volume":"582480.30000000"},{"time":1679863080,"open":"0.35260000","high":"0.35290000","low":"0.35250000","close":"0.35270000","volume":"130947.50000000"},{"time":1679863140,"open":"0.35280000","high":"0.35290000","low":"0.35260000","close":"0.35290000","volume":"98411.50000000"},{"time":1679863200,"open":"0.35290000","high":"0.35300000","low":"0.35270000","close":"0.35270000","volume":"28343.10000000"},{"time":1679863260,"open":"0.35270000","high":"0.35290000","low":"0.35250000","close":"0.35250000","volume":"21938.40000000"},{"time":1679863320,"open":"0.35260000","high":"0.35290000","low":"0.35250000","close":"0.35280000","volume":"42661.00000000"},{"time":1679863380,"open":"0.35290000","high":"0.35320000","low":"0.35290000","close":"0.35310000","volume":"50752.20000000"},{"time":1679863440,"open":"0.35320000","high":"0.35340000","low":"0.35310000","close":"0.35340000","volume":"17288.50000000"},{"time":1679863500,"open":"0.35350000","high":"0.35350000","low":"0.35280000","close":"0.35280000","volume":"71749.30000000"},{"time":1679863560,"open":"0.35280000","high":"0.35280000","low":"0.35220000","close":"0.35240000","volume":"185372.80000000"},{"time":1679863620,"open":"0.35230000","high":"0.35230000","low":"0.35150000","close":"0.35190000","volume":"511564.40000000"},{"time":1679863680,"open":"0.35180000","high":"0.35190000","low":"0.35130000","close":"0.35150000","volume":"232420.00000000"},{"time":1679863740,"open":"0.35150000","high":"0.35200000","low":"0.35150000","close":"0.35200000","volume":"53029.20000000"},{"time":1679863800,"open":"0.35210000","high":"0.35220000","low":"0.35140000","close":"0.35160000","volume":"145929.60000000"},{"time":1679863860,"open":"0.35150000","high":"0.35200000","low":"0.35150000","close":"0.35200000","volume":"33610.20000000"},{"time":1679863920,"open":"0.35200000","high":"0.35250000","low":"0.35200000","close":"0.35240000","volume":"76615.40000000"},{"time":1679863980,"open":"0.35240000","high":"0.35240000","low":"0.35230000","close":"0.35240000","volume":"6754.50000000"},{"time":1679864040,"open":"0.35250000","high":"0.35270000","low":"0.35240000","close":"0.35260000","volume":"69948.30000000"},{"time":1679864100,"open":"0.35260000","high":"0.35280000","low":"0.35260000","close":"0.35270000","volume":"3636.60000000"},{"time":1679864160,"open":"0.35280000","high":"0.35300000","low":"0.35270000","close":"0.35290000","volume":"86941.10000000"},{"time":1679864220,"open":"0.35300000","high":"0.35320000","low":"0.35300000","close":"0.35320000","volume":"66832.80000000"},{"time":1679864280,"open":"0.35320000","high":"0.35320000","low":"0.35300000","close":"0.35310000","volume":"40616.70000000"},{"time":1679864340,"open":"0.35320000","high":"0.35330000","low":"0.35320000","close":"0.35330000","volume":"28139.90000000"},{"time":1679864400,"open":"0.35320000","high":"0.35330000","low":"0.35270000","close":"0.35290000","volume":"121759.90000000"},{"time":1679864460,"open":"0.35290000","high":"0.35290000","low":"0.35260000","close":"0.35270000","volume":"17781.90000000"},{"time":1679864520,"open":"0.35270000","high":"0.35280000","low":"0.35270000","close":"0.35270000","volume":"37368.00000000"},{"time":1679864580,"open":"0.35280000","high":"0.35300000","low":"0.35270000","close":"0.35280000","volume":"37127.70000000"},{"time":1679864640,"open":"0.35290000","high":"0.35290000","low":"0.35280000","close":"0.35290000","volume":"1267.50000000"},{"time":1679864700,"open":"0.35280000","high":"0.35300000","low":"0.35280000","close":"0.35290000","volume":"21553.50000000"},{"time":1679864760,"open":"0.35290000","high":"0.35290000","low":"0.35280000","close":"0.35280000","volume":"4571.30000000"},{"time":1679864820,"open":"0.35290000","high":"0.35290000","low":"0.35250000","close":"0.35250000","volume":"45025.60000000"},{"time":1679864880,"open":"0.35260000","high":"0.35280000","low":"0.35260000","close":"0.35280000","volume":"23344.90000000"},{"time":1679864940,"open":"0.35270000","high":"0.35270000","low":"0.35230000","close":"0.35260000","volume":"186625.80000000"},{"time":1679865000,"open":"0.35260000","high":"0.35270000","low":"0.35250000","close":"0.35260000","volume":"33903.00000000"},{"time":1679865060,"open":"0.35260000","high":"0.35290000","low":"0.35260000","close":"0.35280000","volume":"74400.10000000"},{"time":1679865120,"open":"0.35280000","high":"0.35280000","low":"0.35270000","close":"0.35280000","volume":"6557.70000000"},{"time":1679865180,"open":"0.35270000","high":"0.35300000","low":"0.35270000","close":"0.35300000","volume":"22301.10000000"},{"time":1679865240,"open":"0.35310000","high":"0.35330000","low":"0.35300000","close":"0.35330000","volume":"13868.60000000"},{"time":1679865300,"open":"0.35330000","high":"0.35390000","low":"0.35330000","close":"0.35380000","volume":"127146.30000000"},{"time":1679865360,"open":"0.35380000","high":"0.35380000","low":"0.35370000","close":"0.35380000","volume":"4036.20000000"},{"time":1679865420,"open":"0.35380000","high":"0.35380000","low":"0.35370000","close":"0.35370000","volume":"2451.50000000"},{"time":1679865480,"open":"0.35370000","high":"0.35370000","low":"0.35350000","close":"0.35360000","volume":"71646.70000000"},{"time":1679865540,"open":"0.35360000","high":"0.35380000","low":"0.35360000","close":"0.35370000","volume":"78111.70000000"},{"time":1679865600,"open":"0.35370000","high":"0.35370000","low":"0.35340000","close":"0.35340000","volume":"52348.70000000"},{"time":1679865660,"open":"0.35330000","high":"0.35330000","low":"0.35320000","close":"0.35320000","volume":"41835.30000000"},{"time":1679865720,"open":"0.35320000","high":"0.35320000","low":"0.35310000","close":"0.35310000","volume":"5829.40000000"},{"time":1679865780,"open":"0.35320000","high":"0.35320000","low":"0.35300000","close":"0.35320000","volume":"7908.70000000"},{"time":1679865840,"open":"0.35320000","high":"0.35320000","low":"0.35300000","close":"0.35300000","volume":"6158.50000000"},{"time":1679865900,"open":"0.35310000","high":"0.35310000","low":"0.35300000","close":"0.35310000","volume":"4997.60000000"},{"time":1679865960,"open":"0.35300000","high":"0.35310000","low":"0.35300000","close":"0.35310000","volume":"10701.80000000"},{"time":1679866020,"open":"0.35310000","high":"0.35330000","low":"0.35310000","close":"0.35330000","volume":"7424.10000000"},{"time":1679866080,"open":"0.35340000","high":"0.35360000","low":"0.35340000","close":"0.35360000","volume":"6344.80000000"},{"time":1679866140,"open":"0.35360000","high":"0.35360000","low":"0.35350000","close":"0.35360000","volume":"5835.40000000"},{"time":1679866200,"open":"0.35370000","high":"0.35370000","low":"0.35330000","close":"0.35330000","volume":"61482.00000000"},{"time":1679866260,"open":"0.35320000","high":"0.35340000","low":"0.35320000","close":"0.35330000","volume":"19816.80000000"},{"time":1679866320,"open":"0.35330000","high":"0.35340000","low":"0.35330000","close":"0.35340000","volume":"5317.50000000"},{"time":1679866380,"open":"0.35340000","high":"0.35350000","low":"0.35340000","close":"0.35340000","volume":"86368.90000000"},{"time":1679866440,"open":"0.35350000","high":"0.35350000","low":"0.35340000","close":"0.35350000","volume":"2246.50000000"},{"time":1679866500,"open":"0.35340000","high":"0.35340000","low":"0.35330000","close":"0.35330000","volume":"28225.60000000"},{"time":1679866560,"open":"0.35330000","high":"0.35340000","low":"0.35320000","close":"0.35320000","volume":"21317.90000000"},{"time":1679866620,"open":"0.35320000","high":"0.35320000","low":"0.35300000","close":"0.35310000","volume":"11325.30000000"},{"time":1679866680,"open":"0.35320000","high":"0.35320000","low":"0.35310000","close":"0.35320000","volume":"13339.30000000"},{"time":1679866740,"open":"0.35320000","high":"0.35340000","low":"0.35320000","close":"0.35340000","volume":"75262.00000000"},{"time":1679866800,"open":"0.35340000","high":"0.35360000","low":"0.35330000","close":"0.35360000","volume":"18838.60000000"},{"time":1679866860,"open":"0.35360000","high":"0.35380000","low":"0.35340000","close":"0.35370000","volume":"165905.20000000"},{"time":1679866920,"open":"0.35380000","high":"0.35380000","low":"0.35370000","close":"0.35380000","volume":"37422.30000000"},{"time":1679866980,"open":"0.35390000","high":"0.35390000","low":"0.35370000","close":"0.35370000","volume":"118529.40000000"},{"time":1679867040,"open":"0.35370000","high":"0.35370000","low":"0.35350000","close":"0.35360000","volume":"97892.80000000"},{"time":1679867100,"open":"0.35360000","high":"0.35360000","low":"0.35330000","close":"0.35330000","volume":"20099.80000000"},{"time":1679867160,"open":"0.35340000","high":"0.35340000","low":"0.35320000","close":"0.35330000","volume":"79249.70000000"},{"time":1679867220,"open":"0.35330000","high":"0.35330000","low":"0.35320000","close":"0.35330000","volume":"13113.80000000"},{"time":1679867280,"open":"0.35330000","high":"0.35340000","low":"0.35320000","close":"0.35340000","volume":"44053.50000000"},{"time":1679867340,"open":"0.35330000","high":"0.35340000","low":"0.35330000","close":"0.35340000","volume":"44444.10000000"},{"time":1679867400,"open":"0.35330000","high":"0.35360000","low":"0.35330000","close":"0.35360000","volume":"29812.00000000"},{"time":1679867460,"open":"0.35360000","high":"0.35360000","low":"0.35350000","close":"0.35350000","volume":"977.20000000"},{"time":1679867520,"open":"0.35360000","high":"0.35360000","low":"0.35350000","close":"0.35360000","volume":"32807.30000000"},{"time":1679867580,"open":"0.35360000","high":"0.35360000","low":"0.35340000","close":"0.35350000","volume":"44640.00000000"},{"time":1679867640,"open":"0.35350000","high":"0.35350000","low":"0.35330000","close":"0.35330000","volume":"108710.40000000"},{"time":1679867700,"open":"0.35330000","high":"0.35330000","low":"0.35320000","close":"0.35320000","volume":"20657.80000000"},{"time":1679867760,"open":"0.35320000","high":"0.35330000","low":"0.35320000","close":"0.35330000","volume":"16486.60000000"},{"time":1679867820,"open":"0.35330000","high":"0.35350000","low":"0.35330000","close":"0.35350000","volume":"60367.30000000"},{"time":1679867880,"open":"0.35350000","high":"0.35390000","low":"0.35340000","close":"0.35380000","volume":"140379.30000000"},{"time":1679867940,"open":"0.35390000","high":"0.35430000","low":"0.35390000","close":"0.35430000","volume":"47014.30000000"},{"time":1679868000,"open":"0.35420000","high":"0.35440000","low":"0.35400000","close":"0.35410000","volume":"77009.40000000"},{"time":1679868060,"open":"0.35400000","high":"0.35410000","low":"0.35380000","close":"0.35390000","volume":"28992.70000000"},{"time":1679868120,"open":"0.35400000","high":"0.35440000","low":"0.35400000","close":"0.35430000","volume":"142494.90000000"},{"time":1679868180,"open":"0.35440000","high":"0.35440000","low":"0.35420000","close":"0.35440000","volume":"36913.80000000"},{"time":1679868240,"open":"0.35430000","high":"0.35460000","low":"0.35430000","close":"0.35460000","volume":"261825.60000000"},{"time":1679868300,"open":"0.35470000","high":"0.35500000","low":"0.35470000","close":"0.35500000","volume":"14869.70000000"},{"time":1679868360,"open":"0.35490000","high":"0.35490000","low":"0.35480000","close":"0.35490000","volume":"4892.60000000"},{"time":1679868420,"open":"0.35480000","high":"0.35480000","low":"0.35470000","close":"0.35470000","volume":"3759.80000000"},{"time":1679868480,"open":"0.35470000","high":"0.35480000","low":"0.35470000","close":"0.35480000","volume":"24319.70000000"},{"time":1679868540,"open":"0.35480000","high":"0.35480000","low":"0.35470000","close":"0.35470000","volume":"2827.70000000"},{"time":1679868600,"open":"0.35470000","high":"0.35530000","low":"0.35470000","close":"0.35510000","volume":"187131.30000000"},{"time":1679868660,"open":"0.35500000","high":"0.35510000","low":"0.35470000","close":"0.35470000","volume":"82778.30000000"},{"time":1679868720,"open":"0.35470000","high":"0.35490000","low":"0.35460000","close":"0.35490000","volume":"50832.70000000"},{"time":1679868780,"open":"0.35480000","high":"0.35540000","low":"0.35480000","close":"0.35530000","volume":"83031.90000000"},{"time":1679868840,"open":"0.35530000","high":"0.35580000","low":"0.35530000","close":"0.35580000","volume":"57381.30000000"},{"time":1679868900,"open":"0.35580000","high":"0.35580000","low":"0.35550000","close":"0.35560000","volume":"33051.20000000"},{"time":1679868960,"open":"0.35560000","high":"0.35560000","low":"0.35520000","close":"0.35520000","volume":"38887.80000000"},{"time":1679869020,"open":"0.35520000","high":"0.35570000","low":"0.35520000","close":"0.35570000","volume":"12615.10000000"},{"time":1679869080,"open":"0.35570000","high":"0.35580000","low":"0.35560000","close":"0.35570000","volume":"101851.30000000"},{"time":1679869140,"open":"0.35570000","high":"0.35570000","low":"0.35550000","close":"0.35560000","volume":"20020.60000000"},{"time":1679869200,"open":"0.35550000","high":"0.35560000","low":"0.35550000","close":"0.35550000","volume":"10516.10000000"},{"time":1679869260,"open":"0.35560000","high":"0.35600000","low":"0.35560000","close":"0.35600000","volume":"89408.10000000"},{"time":1679869320,"open":"0.35600000","high":"0.35640000","low":"0.35580000","close":"0.35630000","volume":"240667.30000000"},{"time":1679869380,"open":"0.35640000","high":"0.35660000","low":"0.35630000","close":"0.35630000","volume":"120711.80000000"},{"time":1679869440,"open":"0.35640000","high":"0.35660000","low":"0.35620000","close":"0.35630000","volume":"38680.20000000"},{"time":1679869500,"open":"0.35630000","high":"0.35650000","low":"0.35630000","close":"0.35650000","volume":"58853.20000000"},{"time":1679869560,"open":"0.35650000","high":"0.35650000","low":"0.35620000","close":"0.35630000","volume":"142560.40000000"},{"time":1679869620,"open":"0.35630000","high":"0.35630000","low":"0.35600000","close":"0.35610000","volume":"77236.00000000"},{"time":1679869680,"open":"0.35610000","high":"0.35620000","low":"0.35600000","close":"0.35620000","volume":"18851.50000000"},{"time":1679869740,"open":"0.35620000","high":"0.35620000","low":"0.35600000","close":"0.35610000","volume":"73663.80000000"},{"time":1679869800,"open":"0.35610000","high":"0.35610000","low":"0.35580000","close":"0.35580000","volume":"125013.10000000"},{"time":1679869860,"open":"0.35590000","high":"0.35600000","low":"0.35590000","close":"0.35600000","volume":"42923.20000000"},{"time":1679869920,"open":"0.35600000","high":"0.35600000","low":"0.35590000","close":"0.35600000","volume":"2171.70000000"},{"time":1679869980,"open":"0.35600000","high":"0.35600000","low":"0.35570000","close":"0.35570000","volume":"17481.70000000"},{"time":1679870040,"open":"0.35580000","high":"0.35580000","low":"0.35550000","close":"0.35550000","volume":"16251.10000000"},{"time":1679870100,"open":"0.35550000","high":"0.35560000","low":"0.35540000","close":"0.35560000","volume":"11595.40000000"},{"time":1679870160,"open":"0.35550000","high":"0.35560000","low":"0.35550000","close":"0.35550000","volume":"10010.00000000"},{"time":1679870220,"open":"0.35550000","high":"0.35560000","low":"0.35550000","close":"0.35550000","volume":"7837.40000000"},{"time":1679870280,"open":"0.35560000","high":"0.35560000","low":"0.35550000","close":"0.35550000","volume":"18406.60000000"},{"time":1679870340,"open":"0.35560000","high":"0.35570000","low":"0.35550000","close":"0.35570000","volume":"28202.10000000"},{"time":1679870400,"open":"0.35560000","high":"0.35590000","low":"0.35560000","close":"0.35590000","volume":"15259.40000000"},{"time":1679870460,"open":"0.35590000","high":"0.35600000","low":"0.35590000","close":"0.35590000","volume":"8920.70000000"},{"time":1679870520,"open":"0.35590000","high":"0.35600000","low":"0.35580000","close":"0.35600000","volume":"84115.40000000"},{"time":1679870580,"open":"0.35600000","high":"0.35600000","low":"0.35590000","close":"0.35600000","volume":"16363.30000000"},{"time":1679870640,"open":"0.35600000","high":"0.35600000","low":"0.35590000","close":"0.35600000","volume":"117097.00000000"},{"time":1679870700,"open":"0.35600000","high":"0.35620000","low":"0.35600000","close":"0.35610000","volume":"90364.10000000"},{"time":1679870760,"open":"0.35610000","high":"0.35620000","low":"0.35590000","close":"0.35590000","volume":"15762.00000000"},{"time":1679870820,"open":"0.35590000","high":"0.35600000","low":"0.35580000","close":"0.35580000","volume":"77574.30000000"},{"time":1679870880,"open":"0.35580000","high":"0.35580000","low":"0.35550000","close":"0.35550000","volume":"8985.40000000"},{"time":1679870940,"open":"0.35560000","high":"0.35570000","low":"0.35550000","close":"0.35560000","volume":"16564.80000000"},{"time":1679871000,"open":"0.35560000","high":"0.35560000","low":"0.35530000","close":"0.35540000","volume":"19485.90000000"},{"time":1679871060,"open":"0.35560000","high":"0.35560000","low":"0.35540000","close":"0.35550000","volume":"7197.30000000"},{"time":1679871120,"open":"0.35550000","high":"0.35560000","low":"0.35540000","close":"0.35540000","volume":"72099.50000000"},{"time":1679871180,"open":"0.35550000","high":"0.35550000","low":"0.35540000","close":"0.35550000","volume":"1749.50000000"},{"time":1679871240,"open":"0.35540000","high":"0.35600000","low":"0.35540000","close":"0.35590000","volume":"187112.60000000"},{"time":1679871300,"open":"0.35590000","high":"0.35630000","low":"0.35590000","close":"0.35620000","volume":"155842.80000000"},{"time":1679871360,"open":"0.35630000","high":"0.35660000","low":"0.35620000","close":"0.35650000","volume":"127032.20000000"},{"time":1679871420,"open":"0.35660000","high":"0.35670000","low":"0.35650000","close":"0.35650000","volume":"57517.60000000"},{"time":1679871480,"open":"0.35650000","high":"0.35660000","low":"0.35650000","close":"0.35660000","volume":"3449.30000000"},{"time":1679871540,"open":"0.35650000","high":"0.35650000","low":"0.35630000","close":"0.35650000","volume":"15765.00000000"},{"time":1679871600,"open":"0.35650000","high":"0.35650000","low":"0.35580000","close":"0.35590000","volume":"45262.40000000"},{"time":1679871660,"open":"0.35590000","high":"0.35660000","low":"0.35580000","close":"0.35660000","volume":"32810.30000000"},{"time":1679871720,"open":"0.35670000","high":"0.35690000","low":"0.35670000","close":"0.35680000","volume":"31578.90000000"},{"time":1679871780,"open":"0.35680000","high":"0.35680000","low":"0.35660000","close":"0.35670000","volume":"6904.60000000"},{"time":1679871840,"open":"0.35670000","high":"0.35680000","low":"0.35660000","close":"0.35660000","volume":"10090.60000000"},{"time":1679871900,"open":"0.35670000","high":"0.35700000","low":"0.35660000","close":"0.35690000","volume":"202258.10000000"},{"time":1679871960,"open":"0.35700000","high":"0.35710000","low":"0.35690000","close":"0.35700000","volume":"22552.30000000"},{"time":1679872020,"open":"0.35690000","high":"0.35690000","low":"0.35670000","close":"0.35670000","volume":"24494.00000000"},{"time":1679872080,"open":"0.35660000","high":"0.35680000","low":"0.35650000","close":"0.35680000","volume":"42844.90000000"},{"time":1679872140,"open":"0.35680000","high":"0.35680000","low":"0.35640000","close":"0.35640000","volume":"6954.40000000"},{"time":1679872200,"open":"0.35650000","high":"0.35650000","low":"0.35620000","close":"0.35620000","volume":"17400.00000000"},{"time":1679872260,"open":"0.35620000","high":"0.35630000","low":"0.35620000","close":"0.35620000","volume":"17175.50000000"},{"time":1679872320,"open":"0.35620000","high":"0.35630000","low":"0.35620000","close":"0.35630000","volume":"188479.70000000"},{"time":1679872380,"open":"0.35620000","high":"0.35640000","low":"0.35620000","close":"0.35630000","volume":"83788.90000000"},{"time":1679872440,"open":"0.35620000","high":"0.35630000","low":"0.35610000","close":"0.35610000","volume":"45562.90000000"},{"time":1679872500,"open":"0.35620000","high":"0.35630000","low":"0.35610000","close":"0.35620000","volume":"129712.40000000"},{"time":1679872560,"open":"0.35620000","high":"0.35630000","low":"0.35610000","close":"0.35620000","volume":"7642.20000000"},{"time":1679872620,"open":"0.35620000","high":"0.35620000","low":"0.35610000","close":"0.35610000","volume":"68572.70000000"},{"time":1679872680,"open":"0.35620000","high":"0.35680000","low":"0.35620000","close":"0.35640000","volume":"276244.60000000"},{"time":1679872740,"open":"0.35640000","high":"0.35670000","low":"0.35630000","close":"0.35670000","volume":"133370.10000000"},{"time":1679872800,"open":"0.35670000","high":"0.35710000","low":"0.35670000","close":"0.35700000","volume":"110389.30000000"},{"time":1679872860,"open":"0.35700000","high":"0.35700000","low":"0.35660000","close":"0.35680000","volume":"51090.20000000"},{"time":1679872920,"open":"0.35680000","high":"0.35690000","low":"0.35670000","close":"0.35670000","volume":"62877.90000000"},{"time":1679872980,"open":"0.35680000","high":"0.35680000","low":"0.35640000","close":"0.35660000","volume":"89527.40000000"},{"time":1679873040,"open":"0.35670000","high":"0.35670000","low":"0.35660000","close":"0.35670000","volume":"41090.70000000"},{"time":1679873100,"open":"0.35640000","high":"0.35650000","low":"0.35640000","close":"0.35650000","volume":"4093.80000000"},{"time":1679873160,"open":"0.35650000","high":"0.35650000","low":"0.35640000","close":"0.35640000","volume":"2892.70000000"},{"time":1679873220,"open":"0.35650000","high":"0.35650000","low":"0.35640000","close":"0.35640000","volume":"41801.50000000"},{"time":1679873280,"open":"0.35630000","high":"0.35640000","low":"0.35620000","close":"0.35630000","volume":"23791.70000000"},{"time":1679873340,"open":"0.35630000","high":"0.35660000","low":"0.35620000","close":"0.35660000","volume":"171121.10000000"},{"time":1679873400,"open":"0.35660000","high":"0.35670000","low":"0.35650000","close":"0.35660000","volume":"38556.60000000"},{"time":1679873460,"open":"0.35660000","high":"0.35670000","low":"0.35650000","close":"0.35670000","volume":"67079.60000000"},{"time":1679873520,"open":"0.35670000","high":"0.35680000","low":"0.35670000","close":"0.35680000","volume":"24406.00000000"},{"time":1679873580,"open":"0.35680000","high":"0.35690000","low":"0.35680000","close":"0.35680000","volume":"5317.20000000"},{"time":1679873640,"open":"0.35680000","high":"0.35720000","low":"0.35680000","close":"0.35710000","volume":"122725.00000000"},{"time":1679873700,"open":"0.35700000","high":"0.35720000","low":"0.35690000","close":"0.35710000","volume":"27060.50000000"},{"time":1679873760,"open":"0.35720000","high":"0.35720000","low":"0.35700000","close":"0.35710000","volume":"18874.50000000"},{"time":1679873820,"open":"0.35720000","high":"0.35730000","low":"0.35720000","close":"0.35720000","volume":"21857.00000000"},{"time":1679873880,"open":"0.35720000","high":"0.35720000","low":"0.35700000","close":"0.35720000","volume":"120763.80000000"},{"time":1679873940,"open":"0.35710000","high":"0.35720000","low":"0.35690000","close":"0.35700000","volume":"76269.30000000"},{"time":1679874000,"open":"0.35700000","high":"0.35700000","low":"0.35680000","close":"0.35680000","volume":"9381.00000000"},{"time":1679874060,"open":"0.35690000","high":"0.35700000","low":"0.35690000","close":"0.35690000","volume":"53115.00000000"},{"time":1679874120,"open":"0.35700000","high":"0.35710000","low":"0.35690000","close":"0.35690000","volume":"123836.40000000"},{"time":1679874180,"open":"0.35680000","high":"0.35690000","low":"0.35660000","close":"0.35670000","volume":"24146.50000000"},{"time":1679874240,"open":"0.35670000","high":"0.35680000","low":"0.35660000","close":"0.35660000","volume":"17993.50000000"},{"time":1679874300,"open":"0.35660000","high":"0.35660000","low":"0.35640000","close":"0.35650000","volume":"137080.30000000"},{"time":1679874360,"open":"0.35650000","high":"0.35660000","low":"0.35640000","close":"0.35660000","volume":"13858.60000000"},{"time":1679874420,"open":"0.35650000","high":"0.35650000","low":"0.35620000","close":"0.35620000","volume":"20204.80000000"},{"time":1679874480,"open":"0.35620000","high":"0.35620000","low":"0.35590000","close":"0.35600000","volume":"102205.70000000"},{"time":1679874540,"open":"0.35600000","high":"0.35600000","low":"0.35570000","close":"0.35570000","volume":"38445.70000000"},{"time":1679874600,"open":"0.35560000","high":"0.35580000","low":"0.35560000","close":"0.35580000","volume":"24981.50000000"},{"time":1679874660,"open":"0.35580000","high":"0.35590000","low":"0.35580000","close":"0.35590000","volume":"15559.50000000"},{"time":1679874720,"open":"0.35590000","high":"0.35600000","low":"0.35580000","close":"0.35600000","volume":"7241.40000000"},{"time":1679874780,"open":"0.35580000","high":"0.35580000","low":"0.35550000","close":"0.35580000","volume":"56511.70000000"},{"time":1679874840,"open":"0.35570000","high":"0.35590000","low":"0.35570000","close":"0.35580000","volume":"20188.00000000"},{"time":1679874900,"open":"0.35590000","high":"0.35590000","low":"0.35570000","close":"0.35570000","volume":"23736.00000000"},{"time":1679874960,"open":"0.35570000","high":"0.35580000","low":"0.35560000","close":"0.35560000","volume":"66531.90000000"},{"time":1679875020,"open":"0.35560000","high":"0.35560000","low":"0.35540000","close":"0.35560000","volume":"76219.10000000"},{"time":1679875080,"open":"0.35570000","high":"0.35580000","low":"0.35560000","close":"0.35580000","volume":"23223.10000000"},{"time":1679875140,"open":"0.35570000","high":"0.35580000","low":"0.35570000","close":"0.35570000","volume":"1150.90000000"},{"time":1679875200,"open":"0.35580000","high":"0.35620000","low":"0.35570000","close":"0.35620000","volume":"140755.00000000"},{"time":1679875260,"open":"0.35610000","high":"0.35630000","low":"0.35600000","close":"0.35610000","volume":"81495.90000000"},{"time":1679875320,"open":"0.35620000","high":"0.35650000","low":"0.35610000","close":"0.35650000","volume":"80820.70000000"},{"time":1679875380,"open":"0.35660000","high":"0.35720000","low":"0.35660000","close":"0.35710000","volume":"104444.00000000"},{"time":1679875440,"open":"0.35700000","high":"0.35710000","low":"0.35670000","close":"0.35680000","volume":"51990.90000000"},{"time":1679875500,"open":"0.35670000","high":"0.35670000","low":"0.35650000","close":"0.35660000","volume":"14774.20000000"},{"time":1679875560,"open":"0.35670000","high":"0.35680000","low":"0.35640000","close":"0.35640000","volume":"145372.90000000"},{"time":1679875620,"open":"0.35640000","high":"0.35640000","low":"0.35610000","close":"0.35620000","volume":"23181.70000000"},{"time":1679875680,"open":"0.35610000","high":"0.35630000","low":"0.35590000","close":"0.35600000","volume":"57227.30000000"},{"time":1679875740,"open":"0.35580000","high":"0.35600000","low":"0.35570000","close":"0.35600000","volume":"34469.10000000"},{"time":1679875800,"open":"0.35600000","high":"0.35610000","low":"0.35560000","close":"0.35570000","volume":"131832.50000000"},{"time":1679875860,"open":"0.35560000","high":"0.35580000","low":"0.35540000","close":"0.35580000","volume":"9650.70000000"},{"time":1679875920,"open":"0.35570000","high":"0.35570000","low":"0.35540000","close":"0.35540000","volume":"55182.60000000"},{"time":1679875980,"open":"0.35540000","high":"0.35570000","low":"0.35540000","close":"0.35560000","volume":"32367.90000000"},{"time":1679876040,"open":"0.35580000","high":"0.35580000","low":"0.35550000","close":"0.35550000","volume":"24029.50000000"},{"time":1679876100,"open":"0.35560000","high":"0.35590000","low":"0.35550000","close":"0.35590000","volume":"8026.50000000"},{"time":1679876160,"open":"0.35580000","high":"0.35590000","low":"0.35570000","close":"0.35570000","volume":"56928.10000000"},{"time":1679876220,"open":"0.35560000","high":"0.35560000","low":"0.35530000","close":"0.35540000","volume":"5224.20000000"},{"time":1679876280,"open":"0.35540000","high":"0.35540000","low":"0.35530000","close":"0.35530000","volume":"18088.60000000"},{"time":1679876340,"open":"0.35530000","high":"0.35560000","low":"0.35520000","close":"0.35560000","volume":"36891.60000000"},{"time":1679876400,"open":"0.35560000","high":"0.35620000","low":"0.35560000","close":"0.35620000","volume":"335621.70000000"},{"time":1679876460,"open":"0.35620000","high":"0.35630000","low":"0.35600000","close":"0.35630000","volume":"62652.90000000"},{"time":1679876520,"open":"0.35620000","high":"0.35620000","low":"0.35550000","close":"0.35560000","volume":"206760.50000000"},{"time":1679876580,"open":"0.35570000","high":"0.35600000","low":"0.35570000","close":"0.35580000","volume":"229471.10000000"},{"time":1679876640,"open":"0.35580000","high":"0.35590000","low":"0.35570000","close":"0.35580000","volume":"24718.30000000"},{"time":1679876700,"open":"0.35590000","high":"0.35590000","low":"0.35570000","close":"0.35580000","volume":"3448.50000000"},{"time":1679876760,"open":"0.35580000","high":"0.35620000","low":"0.35570000","close":"0.35610000","volume":"31580.80000000"},{"time":1679876820,"open":"0.35600000","high":"0.35600000","low":"0.35570000","close":"0.35570000","volume":"7144.30000000"},{"time":1679876880,"open":"0.35570000","high":"0.35630000","low":"0.35570000","close":"0.35630000","volume":"88282.30000000"},{"time":1679876940,"open":"0.35620000","high":"0.35660000","low":"0.35610000","close":"0.35610000","volume":"38365.80000000"},{"time":1679877000,"open":"0.35620000","high":"0.35620000","low":"0.35600000","close":"0.35600000","volume":"31545.10000000"},{"time":1679877060,"open":"0.35610000","high":"0.35610000","low":"0.35580000","close":"0.35580000","volume":"7558.40000000"},{"time":1679877120,"open":"0.35580000","high":"0.35580000","low":"0.35520000","close":"0.35520000","volume":"211201.30000000"},{"time":1679877180,"open":"0.35530000","high":"0.35530000","low":"0.35510000","close":"0.35520000","volume":"78281.90000000"},{"time":1679877240,"open":"0.35520000","high":"0.35520000","low":"0.35470000","close":"0.35470000","volume":"309080.50000000"},{"time":1679877300,"open":"0.35470000","high":"0.35480000","low":"0.35450000","close":"0.35480000","volume":"17625.80000000"},{"time":1679877360,"open":"0.35470000","high":"0.35490000","low":"0.35470000","close":"0.35490000","volume":"19516.70000000"},{"time":1679877420,"open":"0.35490000","high":"0.35510000","low":"0.35490000","close":"0.35500000","volume":"156554.60000000"},{"time":1679877480,"open":"0.35500000","high":"0.35530000","low":"0.35490000","close":"0.35520000","volume":"37561.30000000"},{"time":1679877540,"open":"0.35530000","high":"0.35560000","low":"0.35530000","close":"0.35560000","volume":"50273.10000000"},{"time":1679877600,"open":"0.35560000","high":"0.35560000","low":"0.35540000","close":"0.35540000","volume":"13002.50000000"},{"time":1679877660,"open":"0.35550000","high":"0.35570000","low":"0.35540000","close":"0.35550000","volume":"23362.30000000"},{"time":1679877720,"open":"0.35550000","high":"0.35550000","low":"0.35530000","close":"0.35540000","volume":"15699.30000000"},{"time":1679877780,"open":"0.35550000","high":"0.35560000","low":"0.35540000","close":"0.35540000","volume":"19942.40000000"},{"time":1679877840,"open":"0.35530000","high":"0.35530000","low":"0.35500000","close":"0.35500000","volume":"58769.10000000"},{"time":1679877900,"open":"0.35500000","high":"0.35500000","low":"0.35470000","close":"0.35480000","volume":"28729.10000000"},{"time":1679877960,"open":"0.35480000","high":"0.35480000","low":"0.35400000","close":"0.35430000","volume":"140766.00000000"},{"time":1679878020,"open":"0.35430000","high":"0.35430000","low":"0.35380000","close":"0.35410000","volume":"87081.10000000"},{"time":1679878080,"open":"0.35420000","high":"0.35420000","low":"0.35380000","close":"0.35410000","volume":"64068.60000000"},{"time":1679878140,"open":"0.35420000","high":"0.35440000","low":"0.35420000","close":"0.35420000","volume":"14094.70000000"},{"time":1679878200,"open":"0.35420000","high":"0.35450000","low":"0.35420000","close":"0.35450000","volume":"11677.10000000"},{"time":1679878260,"open":"0.35460000","high":"0.35520000","low":"0.35460000","close":"0.35480000","volume":"75045.30000000"},{"time":1679878320,"open":"0.35490000","high":"0.35500000","low":"0.35470000","close":"0.35490000","volume":"23166.10000000"},{"time":1679878380,"open":"0.35490000","high":"0.35510000","low":"0.35480000","close":"0.35510000","volume":"68995.30000000"},{"time":1679878440,"open":"0.35500000","high":"0.35530000","low":"0.35500000","close":"0.35530000","volume":"6454.40000000"},{"time":1679878500,"open":"0.35530000","high":"0.35530000","low":"0.35480000","close":"0.35480000","volume":"31976.30000000"},{"time":1679878560,"open":"0.35470000","high":"0.35470000","low":"0.35460000","close":"0.35460000","volume":"10102.10000000"},{"time":1679878620,"open":"0.35450000","high":"0.35460000","low":"0.35450000","close":"0.35460000","volume":"7249.80000000"},{"time":1679878680,"open":"0.35470000","high":"0.35470000","low":"0.35430000","close":"0.35440000","volume":"13788.80000000"},{"time":1679878740,"open":"0.35430000","high":"0.35440000","low":"0.35420000","close":"0.35430000","volume":"12014.80000000"},{"time":1679878800,"open":"0.35430000","high":"0.35440000","low":"0.35410000","close":"0.35420000","volume":"50868.50000000"},{"time":1679878860,"open":"0.35430000","high":"0.35430000","low":"0.35410000","close":"0.35430000","volume":"2983.00000000"},{"time":1679878920,"open":"0.35440000","high":"0.35460000","low":"0.35440000","close":"0.35450000","volume":"17209.50000000"},{"time":1679878980,"open":"0.35440000","high":"0.35460000","low":"0.35440000","close":"0.35450000","volume":"39284.80000000"},{"time":1679879040,"open":"0.35440000","high":"0.35470000","low":"0.35430000","close":"0.35470000","volume":"42676.00000000"},{"time":1679879100,"open":"0.35460000","high":"0.35480000","low":"0.35460000","close":"0.35480000","volume":"15633.80000000"},{"time":1679879160,"open":"0.35490000","high":"0.35490000","low":"0.35410000","close":"0.35410000","volume":"40310.50000000"},{"time":1679879220,"open":"0.35410000","high":"0.35410000","low":"0.35370000","close":"0.35380000","volume":"57907.10000000"},{"time":1679879280,"open":"0.35370000","high":"0.35370000","low":"0.35350000","close":"0.35360000","volume":"95853.10000000"},{"time":1679879340,"open":"0.35370000","high":"0.35370000","low":"0.35320000","close":"0.35350000","volume":"79738.30000000"},{"time":1679879400,"open":"0.35360000","high":"0.35370000","low":"0.35320000","close":"0.35340000","volume":"77200.90000000"},{"time":1679879460,"open":"0.35340000","high":"0.35380000","low":"0.35340000","close":"0.35370000","volume":"39265.70000000"},{"time":1679879520,"open":"0.35370000","high":"0.35380000","low":"0.35350000","close":"0.35360000","volume":"17274.60000000"},{"time":1679879580,"open":"0.35360000","high":"0.35360000","low":"0.35330000","close":"0.35360000","volume":"57335.50000000"},{"time":1679879640,"open":"0.35370000","high":"0.35370000","low":"0.35330000","close":"0.35350000","volume":"33641.50000000"},{"time":1679879700,"open":"0.35350000","high":"0.35350000","low":"0.35290000","close":"0.35300000","volume":"167695.40000000"},{"time":1679879760,"open":"0.35300000","high":"0.35310000","low":"0.35300000","close":"0.35310000","volume":"19617.60000000"},{"time":1679879820,"open":"0.35300000","high":"0.35310000","low":"0.35240000","close":"0.35240000","volume":"247151.10000000"},{"time":1679879880,"open":"0.35240000","high":"0.35240000","low":"0.35180000","close":"0.35200000","volume":"253931.30000000"},{"time":1679879940,"open":"0.35200000","high":"0.35210000","low":"0.35170000","close":"0.35180000","volume":"164621.90000000"},{"time":1679880000,"open":"0.35180000","high":"0.35260000","low":"0.35180000","close":"0.35230000","volume":"96025.90000000"},{"time":1679880060,"open":"0.35230000","high":"0.35230000","low":"0.35160000","close":"0.35190000","volume":"105007.80000000"},{"time":1679880120,"open":"0.35190000","high":"0.35240000","low":"0.35180000","close":"0.35220000","volume":"106447.80000000"},{"time":1679880180,"open":"0.35230000","high":"0.35260000","low":"0.35220000","close":"0.35230000","volume":"75603.00000000"},{"time":1679880240,"open":"0.35230000","high":"0.35250000","low":"0.35230000","close":"0.35240000","volume":"20721.50000000"},{"time":1679880300,"open":"0.35250000","high":"0.35260000","low":"0.35250000","close":"0.35250000","volume":"8621.80000000"},{"time":1679880360,"open":"0.35260000","high":"0.35260000","low":"0.35220000","close":"0.35220000","volume":"116889.20000000"},{"time":1679880420,"open":"0.35230000","high":"0.35250000","low":"0.35220000","close":"0.35250000","volume":"151974.80000000"},{"time":1679880480,"open":"0.35250000","high":"0.35260000","low":"0.35250000","close":"0.35260000","volume":"196422.90000000"},{"time":1679880540,"open":"0.35260000","high":"0.35260000","low":"0.35240000","close":"0.35240000","volume":"45684.40000000"},{"time":1679880600,"open":"0.35240000","high":"0.35240000","low":"0.35210000","close":"0.35210000","volume":"281828.40000000"},{"time":1679880660,"open":"0.35210000","high":"0.35220000","low":"0.35190000","close":"0.35220000","volume":"89927.20000000"},{"time":1679880720,"open":"0.35220000","high":"0.35220000","low":"0.35200000","close":"0.35210000","volume":"39823.70000000"},{"time":1679880780,"open":"0.35200000","high":"0.35210000","low":"0.35190000","close":"0.35200000","volume":"30268.50000000"},{"time":1679880840,"open":"0.35200000","high":"0.35220000","low":"0.35190000","close":"0.35200000","volume":"46451.10000000"},{"time":1679880900,"open":"0.35190000","high":"0.35190000","low":"0.35170000","close":"0.35180000","volume":"40628.20000000"},{"time":1679880960,"open":"0.35180000","high":"0.35180000","low":"0.35160000","close":"0.35160000","volume":"61737.20000000"},{"time":1679881020,"open":"0.35160000","high":"0.35170000","low":"0.35130000","close":"0.35140000","volume":"136715.10000000"},{"time":1679881080,"open":"0.35140000","high":"0.35140000","low":"0.35070000","close":"0.35120000","volume":"361798.70000000"},{"time":1679881140,"open":"0.35120000","high":"0.35140000","low":"0.35110000","close":"0.35130000","volume":"67650.30000000"},{"time":1679881200,"open":"0.35130000","high":"0.35160000","low":"0.35130000","close":"0.35160000","volume":"69093.60000000"},{"time":1679881260,"open":"0.35150000","high":"0.35150000","low":"0.35130000","close":"0.35150000","volume":"39809.40000000"},{"time":1679881320,"open":"0.35160000","high":"0.35180000","low":"0.35140000","close":"0.35180000","volume":"29790.70000000"},{"time":1679881380,"open":"0.35180000","high":"0.35200000","low":"0.35160000","close":"0.35160000","volume":"209441.80000000"},{"time":1679881440,"open":"0.35170000","high":"0.35190000","low":"0.35170000","close":"0.35190000","volume":"23764.40000000"},{"time":1679881500,"open":"0.35190000","high":"0.35190000","low":"0.35140000","close":"0.35140000","volume":"73638.70000000"},{"time":1679881560,"open":"0.35130000","high":"0.35140000","low":"0.35070000","close":"0.35100000","volume":"160276.60000000"},{"time":1679881620,"open":"0.35110000","high":"0.35130000","low":"0.35100000","close":"0.35100000","volume":"22585.40000000"},{"time":1679881680,"open":"0.35110000","high":"0.35110000","low":"0.35040000","close":"0.35050000","volume":"273071.20000000"},{"time":1679881740,"open":"0.35050000","high":"0.35100000","low":"0.35040000","close":"0.35060000","volume":"57667.50000000"},{"time":1679881800,"open":"0.35070000","high":"0.35070000","low":"0.35020000","close":"0.35050000","volume":"167272.50000000"},{"time":1679881860,"open":"0.35040000","high":"0.35050000","low":"0.35030000","close":"0.35050000","volume":"37379.90000000"},{"time":1679881920,"open":"0.35050000","high":"0.35070000","low":"0.35040000","close":"0.35060000","volume":"79715.10000000"},{"time":1679881980,"open":"0.35070000","high":"0.35080000","low":"0.35070000","close":"0.35080000","volume":"22718.30000000"},{"time":1679882040,"open":"0.35090000","high":"0.35090000","low":"0.35070000","close":"0.35080000","volume":"26930.50000000"},{"time":1679882100,"open":"0.35070000","high":"0.35080000","low":"0.35050000","close":"0.35060000","volume":"41311.40000000"},{"time":1679882160,"open":"0.35060000","high":"0.35070000","low":"0.35050000","close":"0.35050000","volume":"17624.40000000"},{"time":1679882220,"open":"0.35060000","high":"0.35100000","low":"0.35060000","close":"0.35100000","volume":"77611.90000000"},{"time":1679882280,"open":"0.35090000","high":"0.35100000","low":"0.35080000","close":"0.35090000","volume":"72852.60000000"},{"time":1679882340,"open":"0.35100000","high":"0.35100000","low":"0.35070000","close":"0.35070000","volume":"38700.70000000"},{"time":1679882400,"open":"0.35080000","high":"0.35100000","low":"0.35030000","close":"0.35050000","volume":"280192.10000000"},{"time":1679882460,"open":"0.35050000","high":"0.35060000","low":"0.35030000","close":"0.35040000","volume":"88045.10000000"},{"time":1679882520,"open":"0.35030000","high":"0.35050000","low":"0.34980000","close":"0.35020000","volume":"503375.30000000"},{"time":1679882580,"open":"0.35020000","high":"0.35020000","low":"0.34950000","close":"0.34950000","volume":"354990.20000000"},{"time":1679882640,"open":"0.34950000","high":"0.34960000","low":"0.34860000","close":"0.34920000","volume":"597775.00000000"},{"time":1679882700,"open":"0.34930000","high":"0.34930000","low":"0.34900000","close":"0.34920000","volume":"129893.10000000"},{"time":1679882760,"open":"0.34920000","high":"0.34970000","low":"0.34920000","close":"0.34960000","volume":"99530.80000000"},{"time":1679882820,"open":"0.34960000","high":"0.34990000","low":"0.34960000","close":"0.34990000","volume":"49378.90000000"},{"time":1679882880,"open":"0.34990000","high":"0.34990000","low":"0.34960000","close":"0.34960000","volume":"74708.70000000"},{"time":1679882940,"open":"0.34960000","high":"0.35000000","low":"0.34960000","close":"0.35000000","volume":"23615.80000000"},{"time":1679883000,"open":"0.34990000","high":"0.35020000","low":"0.34990000","close":"0.35000000","volume":"77817.30000000"},{"time":1679883060,"open":"0.35010000","high":"0.35040000","low":"0.35010000","close":"0.35010000","volume":"69670.90000000"},{"time":1679883120,"open":"0.35010000","high":"0.35040000","low":"0.35010000","close":"0.35040000","volume":"30906.10000000"},{"time":1679883180,"open":"0.35030000","high":"0.35050000","low":"0.35030000","close":"0.35040000","volume":"113820.70000000"},{"time":1679883240,"open":"0.35050000","high":"0.35060000","low":"0.35040000","close":"0.35060000","volume":"68030.00000000"},{"time":1679883300,"open":"0.35060000","high":"0.35060000","low":"0.35040000","close":"0.35040000","volume":"22094.50000000"},{"time":1679883360,"open":"0.35050000","high":"0.35070000","low":"0.35040000","close":"0.35070000","volume":"39413.10000000"},{"time":1679883420,"open":"0.35080000","high":"0.35100000","low":"0.35080000","close":"0.35090000","volume":"54136.60000000"},{"time":1679883480,"open":"0.35100000","high":"0.35130000","low":"0.35090000","close":"0.35120000","volume":"77389.50000000"},{"time":1679883540,"open":"0.35130000","high":"0.35150000","low":"0.35120000","close":"0.35130000","volume":"52036.80000000"},{"time":1679883600,"open":"0.35130000","high":"0.35140000","low":"0.35130000","close":"0.35140000","volume":"79835.30000000"},{"time":1679883660,"open":"0.35150000","high":"0.35160000","low":"0.35140000","close":"0.35150000","volume":"5350.60000000"},{"time":1679883720,"open":"0.35150000","high":"0.35170000","low":"0.35150000","close":"0.35170000","volume":"7881.30000000"},{"time":1679883780,"open":"0.35170000","high":"0.35170000","low":"0.35150000","close":"0.35170000","volume":"77044.50000000"},{"time":1679883840,"open":"0.35170000","high":"0.35180000","low":"0.35170000","close":"0.35170000","volume":"32595.70000000"},{"time":1679883900,"open":"0.35170000","high":"0.35200000","low":"0.35170000","close":"0.35190000","volume":"62472.60000000"},{"time":1679883960,"open":"0.35190000","high":"0.35190000","low":"0.35160000","close":"0.35170000","volume":"101883.60000000"},{"time":1679884020,"open":"0.35160000","high":"0.35160000","low":"0.35140000","close":"0.35150000","volume":"123515.30000000"},{"time":1679884080,"open":"0.35160000","high":"0.35170000","low":"0.35160000","close":"0.35160000","volume":"23488.60000000"},{"time":1679884140,"open":"0.35160000","high":"0.35170000","low":"0.35130000","close":"0.35130000","volume":"152235.40000000"},{"time":1679884200,"open":"0.35130000","high":"0.35150000","low":"0.35130000","close":"0.35150000","volume":"217561.50000000"},{"time":1679884260,"open":"0.35150000","high":"0.35160000","low":"0.35090000","close":"0.35090000","volume":"453354.20000000"},{"time":1679884320,"open":"0.35090000","high":"0.35100000","low":"0.35070000","close":"0.35090000","volume":"81123.20000000"},{"time":1679884380,"open":"0.35100000","high":"0.35110000","low":"0.35090000","close":"0.35110000","volume":"41454.60000000"},{"time":1679884440,"open":"0.35120000","high":"0.35140000","low":"0.35110000","close":"0.35110000","volume":"86967.30000000"},{"time":1679884500,"open":"0.35120000","high":"0.35180000","low":"0.35120000","close":"0.35170000","volume":"47375.40000000"},{"time":1679884560,"open":"0.35170000","high":"0.35240000","low":"0.35170000","close":"0.35230000","volume":"73548.20000000"},{"time":1679884620,"open":"0.35240000","high":"0.35250000","low":"0.35230000","close":"0.35230000","volume":"106379.20000000"},{"time":1679884680,"open":"0.35230000","high":"0.35240000","low":"0.35230000","close":"0.35240000","volume":"25645.10000000"},{"time":1679884740,"open":"0.35240000","high":"0.35250000","low":"0.35230000","close":"0.35240000","volume":"21922.80000000"},{"time":1679884800,"open":"0.35240000","high":"0.35240000","low":"0.35210000","close":"0.35220000","volume":"107375.90000000"},{"time":1679884860,"open":"0.35220000","high":"0.35220000","low":"0.35160000","close":"0.35180000","volume":"107648.00000000"},{"time":1679884920,"open":"0.35180000","high":"0.35190000","low":"0.35170000","close":"0.35190000","volume":"19404.10000000"},{"time":1679884980,"open":"0.35190000","high":"0.35220000","low":"0.35190000","close":"0.35220000","volume":"102466.50000000"},{"time":1679885040,"open":"0.35220000","high":"0.35220000","low":"0.35200000","close":"0.35200000","volume":"12316.70000000"},{"time":1679885100,"open":"0.35200000","high":"0.35200000","low":"0.35160000","close":"0.35190000","volume":"85010.40000000"},{"time":1679885160,"open":"0.35200000","high":"0.35220000","low":"0.35200000","close":"0.35210000","volume":"59320.20000000"},{"time":1679885220,"open":"0.35220000","high":"0.35220000","low":"0.35190000","close":"0.35200000","volume":"24970.60000000"},{"time":1679885280,"open":"0.35200000","high":"0.35220000","low":"0.35190000","close":"0.35220000","volume":"53139.20000000"},{"time":1679885340,"open":"0.35230000","high":"0.35250000","low":"0.35230000","close":"0.35230000","volume":"15063.90000000"},{"time":1679885400,"open":"0.35240000","high":"0.35240000","low":"0.35200000","close":"0.35200000","volume":"100093.30000000"},{"time":1679885460,"open":"0.35210000","high":"0.35220000","low":"0.35200000","close":"0.35220000","volume":"44684.40000000"},{"time":1679885520,"open":"0.35230000","high":"0.35240000","low":"0.35220000","close":"0.35230000","volume":"161155.50000000"},{"time":1679885580,"open":"0.35230000","high":"0.35240000","low":"0.35220000","close":"0.35220000","volume":"30807.10000000"},{"time":1679885640,"open":"0.35220000","high":"0.35230000","low":"0.35210000","close":"0.35230000","volume":"4570.00000000"},{"time":1679885700,"open":"0.35230000","high":"0.35230000","low":"0.35230000","close":"0.35230000","volume":"15356.20000000"},{"time":1679885760,"open":"0.35230000","high":"0.35240000","low":"0.35230000","close":"0.35240000","volume":"27686.10000000"},{"time":1679885820,"open":"0.35230000","high":"0.35230000","low":"0.35220000","close":"0.35220000","volume":"5373.00000000"},{"time":1679885880,"open":"0.35210000","high":"0.35220000","low":"0.35200000","close":"0.35210000","volume":"10699.50000000"},{"time":1679885940,"open":"0.35200000","high":"0.35210000","low":"0.35190000","close":"0.35210000","volume":"25310.80000000"},{"time":1679886000,"open":"0.35210000","high":"0.35210000","low":"0.35150000","close":"0.35160000","volume":"166732.40000000"},{"time":1679886060,"open":"0.35160000","high":"0.35200000","low":"0.35160000","close":"0.35190000","volume":"104646.00000000"},{"time":1679886120,"open":"0.35200000","high":"0.35210000","low":"0.35190000","close":"0.35210000","volume":"8611.20000000"},{"time":1679886180,"open":"0.35200000","high":"0.35210000","low":"0.35200000","close":"0.35210000","volume":"1679.50000000"},{"time":1679886240,"open":"0.35210000","high":"0.35220000","low":"0.35210000","close":"0.35220000","volume":"7649.00000000"},{"time":1679886300,"open":"0.35230000","high":"0.35250000","low":"0.35230000","close":"0.35240000","volume":"62521.90000000"},{"time":1679886360,"open":"0.35240000","high":"0.35240000","low":"0.35230000","close":"0.35230000","volume":"41479.10000000"},{"time":1679886420,"open":"0.35230000","high":"0.35230000","low":"0.35200000","close":"0.35210000","volume":"140186.30000000"},{"time":1679886480,"open":"0.35210000","high":"0.35240000","low":"0.35210000","close":"0.35240000","volume":"35252.80000000"},{"time":1679886540,"open":"0.35240000","high":"0.35280000","low":"0.35240000","close":"0.35270000","volume":"209451.90000000"},{"time":1679886600,"open":"0.35280000","high":"0.35290000","low":"0.35260000","close":"0.35260000","volume":"57655.20000000"},{"time":1679886660,"open":"0.35260000","high":"0.35300000","low":"0.35260000","close":"0.35280000","volume":"40198.60000000"},{"time":1679886720,"open":"0.35270000","high":"0.35280000","low":"0.35260000","close":"0.35270000","volume":"26646.90000000"},{"time":1679886780,"open":"0.35260000","high":"0.35290000","low":"0.35260000","close":"0.35270000","volume":"10584.70000000"},{"time":1679886840,"open":"0.35280000","high":"0.35290000","low":"0.35270000","close":"0.35270000","volume":"19409.50000000"},{"time":1679886900,"open":"0.35270000","high":"0.35270000","low":"0.35230000","close":"0.35240000","volume":"41605.70000000"},{"time":1679886960,"open":"0.35230000","high":"0.35230000","low":"0.35220000","close":"0.35220000","volume":"13308.50000000"},{"time":1679887020,"open":"0.35220000","high":"0.35230000","low":"0.35210000","close":"0.35210000","volume":"9587.10000000"},{"time":1679887080,"open":"0.35210000","high":"0.35220000","low":"0.35200000","close":"0.35200000","volume":"23883.40000000"},{"time":1679887140,"open":"0.35210000","high":"0.35240000","low":"0.35200000","close":"0.35230000","volume":"83674.90000000"},{"time":1679887200,"open":"0.35220000","high":"0.35250000","low":"0.35220000","close":"0.35230000","volume":"44408.90000000"},{"time":1679887260,"open":"0.35230000","high":"0.35240000","low":"0.35230000","close":"0.35230000","volume":"9705.40000000"},{"time":1679887320,"open":"0.35230000","high":"0.35230000","low":"0.35200000","close":"0.35200000","volume":"13236.40000000"},{"time":1679887380,"open":"0.35200000","high":"0.35210000","low":"0.35200000","close":"0.35200000","volume":"2154.60000000"},{"time":1679887440,"open":"0.35200000","high":"0.35200000","low":"0.35190000","close":"0.35190000","volume":"3718.70000000"},{"time":1679887500,"open":"0.35200000","high":"0.35230000","low":"0.35190000","close":"0.35230000","volume":"14105.40000000"},{"time":1679887560,"open":"0.35230000","high":"0.35230000","low":"0.35180000","close":"0.35190000","volume":"40343.60000000"},{"time":1679887620,"open":"0.35190000","high":"0.35190000","low":"0.35150000","close":"0.35160000","volume":"62369.70000000"},{"time":1679887680,"open":"0.35160000","high":"0.35170000","low":"0.35140000","close":"0.35170000","volume":"52913.40000000"},{"time":1679887740,"open":"0.35160000","high":"0.35160000","low":"0.35140000","close":"0.35140000","volume":"15562.70000000"},{"time":1679887800,"open":"0.35140000","high":"0.35150000","low":"0.35110000","close":"0.35110000","volume":"59918.40000000"},{"time":1679887860,"open":"0.35110000","high":"0.35130000","low":"0.35090000","close":"0.35130000","volume":"28484.30000000"},{"time":1679887920,"open":"0.35120000","high":"0.35150000","low":"0.35120000","close":"0.35130000","volume":"65852.10000000"},{"time":1679887980,"open":"0.35130000","high":"0.35150000","low":"0.35130000","close":"0.35140000","volume":"10622.40000000"},{"time":1679888040,"open":"0.35150000","high":"0.35170000","low":"0.35150000","close":"0.35170000","volume":"26992.60000000"},{"time":1679888100,"open":"0.35170000","high":"0.35200000","low":"0.35170000","close":"0.35200000","volume":"11006.50000000"},{"time":1679888160,"open":"0.35200000","high":"0.35200000","low":"0.35190000","close":"0.35200000","volume":"18347.40000000"},{"time":1679888220,"open":"0.35200000","high":"0.35220000","low":"0.35200000","close":"0.35220000","volume":"145696.60000000"},{"time":1679888280,"open":"0.35220000","high":"0.35260000","low":"0.35220000","close":"0.35250000","volume":"45959.50000000"},{"time":1679888340,"open":"0.35250000","high":"0.35280000","low":"0.35250000","close":"0.35280000","volume":"17591.40000000"},{"time":1679888400,"open":"0.35290000","high":"0.35290000","low":"0.35250000","close":"0.35250000","volume":"28973.10000000"},{"time":1679888460,"open":"0.35250000","high":"0.35280000","low":"0.35250000","close":"0.35280000","volume":"7310.90000000"},{"time":1679888520,"open":"0.35280000","high":"0.35280000","low":"0.35270000","close":"0.35270000","volume":"33777.80000000"},{"time":1679888580,"open":"0.35270000","high":"0.35280000","low":"0.35260000","close":"0.35260000","volume":"7629.10000000"},{"time":1679888640,"open":"0.35260000","high":"0.35260000","low":"0.35260000","close":"0.35260000","volume":"45934.60000000"},{"time":1679888700,"open":"0.35280000","high":"0.35280000","low":"0.35260000","close":"0.35260000","volume":"8543.10000000"},{"time":1679888760,"open":"0.35270000","high":"0.35270000","low":"0.35260000","close":"0.35270000","volume":"17569.50000000"},{"time":1679888820,"open":"0.35260000","high":"0.35280000","low":"0.35260000","close":"0.35280000","volume":"20431.20000000"},{"time":1679888880,"open":"0.35280000","high":"0.35310000","low":"0.35280000","close":"0.35300000","volume":"30559.30000000"},{"time":1679888940,"open":"0.35310000","high":"0.35330000","low":"0.35310000","close":"0.35320000","volume":"16473.70000000"},{"time":1679889000,"open":"0.35310000","high":"0.35310000","low":"0.35290000","close":"0.35290000","volume":"24425.70000000"},{"time":1679889060,"open":"0.35290000","high":"0.35290000","low":"0.35270000","close":"0.35270000","volume":"620.90000000"},{"time":1679889120,"open":"0.35270000","high":"0.35270000","low":"0.35250000","close":"0.35260000","volume":"23025.90000000"},{"time":1679889180,"open":"0.35260000","high":"0.35270000","low":"0.35250000","close":"0.35270000","volume":"12920.50000000"},{"time":1679889240,"open":"0.35270000","high":"0.35280000","low":"0.35230000","close":"0.35240000","volume":"137561.40000000"},{"time":1679889300,"open":"0.35240000","high":"0.35240000","low":"0.35220000","close":"0.35230000","volume":"21534.30000000"},{"time":1679889360,"open":"0.35230000","high":"0.35240000","low":"0.35220000","close":"0.35230000","volume":"38926.70000000"},{"time":1679889420,"open":"0.35240000","high":"0.35240000","low":"0.35240000","close":"0.35240000","volume":"1480.60000000"},{"time":1679889480,"open":"0.35230000","high":"0.35250000","low":"0.35230000","close":"0.35240000","volume":"38140.70000000"},{"time":1679889540,"open":"0.35240000","high":"0.35240000","low":"0.35210000","close":"0.35220000","volume":"45953.00000000"},{"time":1679889600,"open":"0.35220000","high":"0.35220000","low":"0.35200000","close":"0.35220000","volume":"32913.00000000"},{"time":1679889660,"open":"0.35220000","high":"0.35220000","low":"0.35180000","close":"0.35190000","volume":"315105.90000000"},{"time":1679889720,"open":"0.35190000","high":"0.35190000","low":"0.35150000","close":"0.35160000","volume":"71508.30000000"},{"time":1679889780,"open":"0.35180000","high":"0.35190000","low":"0.35160000","close":"0.35160000","volume":"92433.60000000"},{"time":1679889840,"open":"0.35170000","high":"0.35170000","low":"0.35160000","close":"0.35170000","volume":"56297.10000000"},{"time":1679889900,"open":"0.35170000","high":"0.35180000","low":"0.35170000","close":"0.35170000","volume":"18098.40000000"},{"time":1679889960,"open":"0.35160000","high":"0.35170000","low":"0.35160000","close":"0.35170000","volume":"5659.10000000"},{"time":1679890020,"open":"0.35170000","high":"0.35230000","low":"0.35160000","close":"0.35230000","volume":"220467.80000000"},{"time":1679890080,"open":"0.35240000","high":"0.35250000","low":"0.35240000","close":"0.35240000","volume":"725.30000000"},{"time":1679890140,"open":"0.35240000","high":"0.35250000","low":"0.35230000","close":"0.35240000","volume":"52029.80000000"},{"time":1679890200,"open":"0.35230000","high":"0.35240000","low":"0.35230000","close":"0.35230000","volume":"7931.60000000"},{"time":1679890260,"open":"0.35230000","high":"0.35240000","low":"0.35210000","close":"0.35210000","volume":"5831.80000000"},{"time":1679890320,"open":"0.35210000","high":"0.35240000","low":"0.35210000","close":"0.35230000","volume":"20096.40000000"},{"time":1679890380,"open":"0.35230000","high":"0.35230000","low":"0.35220000","close":"0.35230000","volume":"50755.20000000"},{"time":1679890440,"open":"0.35230000","high":"0.35260000","low":"0.35230000","close":"0.35260000","volume":"34096.90000000"},{"time":1679890500,"open":"0.35260000","high":"0.35270000","low":"0.35260000","close":"0.35260000","volume":"5785.80000000"},{"time":1679890560,"open":"0.35260000","high":"0.35260000","low":"0.35210000","close":"0.35220000","volume":"26698.40000000"},{"time":1679890620,"open":"0.35210000","high":"0.35220000","low":"0.35190000","close":"0.35190000","volume":"5501.40000000"},{"time":1679890680,"open":"0.35200000","high":"0.35210000","low":"0.35190000","close":"0.35210000","volume":"7024.10000000"},{"time":1679890740,"open":"0.35210000","high":"0.35220000","low":"0.35190000","close":"0.35210000","volume":"37604.00000000"},{"time":1679890800,"open":"0.35210000","high":"0.35230000","low":"0.35200000","close":"0.35200000","volume":"20925.70000000"},{"time":1679890860,"open":"0.35200000","high":"0.35220000","low":"0.35200000","close":"0.35220000","volume":"17673.90000000"},{"time":1679890920,"open":"0.35220000","high":"0.35250000","low":"0.35220000","close":"0.35250000","volume":"28407.70000000"},{"time":1679890980,"open":"0.35250000","high":"0.35280000","low":"0.35250000","close":"0.35250000","volume":"30381.20000000"},{"time":1679891040,"open":"0.35260000","high":"0.35260000","low":"0.35260000","close":"0.35260000","volume":"30207.30000000"},{"time":1679891100,"open":"0.35260000","high":"0.35270000","low":"0.35240000","close":"0.35270000","volume":"56534.10000000"},{"time":1679891160,"open":"0.35270000","high":"0.35280000","low":"0.35270000","close":"0.35270000","volume":"39773.00000000"},{"time":1679891220,"open":"0.35270000","high":"0.35280000","low":"0.35260000","close":"0.35280000","volume":"26802.10000000"},{"time":1679891280,"open":"0.35280000","high":"0.35280000","low":"0.35230000","close":"0.35250000","volume":"11263.70000000"},{"time":1679891340,"open":"0.35250000","high":"0.35280000","low":"0.35240000","close":"0.35260000","volume":"9222.10000000"},{"time":1679891400,"open":"0.35270000","high":"0.35270000","low":"0.35230000","close":"0.35230000","volume":"6415.50000000"},{"time":1679891460,"open":"0.35230000","high":"0.35250000","low":"0.35230000","close":"0.35250000","volume":"7475.30000000"},{"time":1679891520,"open":"0.35250000","high":"0.35250000","low":"0.35230000","close":"0.35240000","volume":"17566.60000000"},{"time":1679891580,"open":"0.35230000","high":"0.35230000","low":"0.35220000","close":"0.35220000","volume":"9687.10000000"},{"time":1679891640,"open":"0.35220000","high":"0.35220000","low":"0.35210000","close":"0.35220000","volume":"982.10000000"},{"time":1679891700,"open":"0.35220000","high":"0.35230000","low":"0.35220000","close":"0.35230000","volume":"13928.00000000"},{"time":1679891760,"open":"0.35220000","high":"0.35220000","low":"0.35210000","close":"0.35220000","volume":"3456.20000000"},{"time":1679891820,"open":"0.35220000","high":"0.35220000","low":"0.35220000","close":"0.35220000","volume":"18923.80000000"},{"time":1679891880,"open":"0.35210000","high":"0.35220000","low":"0.35210000","close":"0.35220000","volume":"3201.10000000"},{"time":1679891940,"open":"0.35220000","high":"0.35230000","low":"0.35210000","close":"0.35220000","volume":"18564.90000000"},{"time":1679892000,"open":"0.35210000","high":"0.35210000","low":"0.35180000","close":"0.35200000","volume":"48207.90000000"},{"time":1679892060,"open":"0.35210000","high":"0.35210000","low":"0.35190000","close":"0.35190000","volume":"39220.80000000"},{"time":1679892120,"open":"0.35190000","high":"0.35200000","low":"0.35180000","close":"0.35200000","volume":"54028.40000000"},{"time":1679892180,"open":"0.35190000","high":"0.35210000","low":"0.35190000","close":"0.35210000","volume":"46403.50000000"},{"time":1679892240,"open":"0.35210000","high":"0.35210000","low":"0.35160000","close":"0.35160000","volume":"80393.50000000"},{"time":1679892300,"open":"0.35170000","high":"0.35170000","low":"0.35150000","close":"0.35160000","volume":"10126.20000000"},{"time":1679892360,"open":"0.35160000","high":"0.35200000","low":"0.35160000","close":"0.35170000","volume":"122588.50000000"},{"time":1679892420,"open":"0.35180000","high":"0.35180000","low":"0.35170000","close":"0.35170000","volume":"5870.30000000"},{"time":1679892480,"open":"0.35180000","high":"0.35180000","low":"0.35170000","close":"0.35180000","volume":"1242.40000000"},{"time":1679892540,"open":"0.35180000","high":"0.35200000","low":"0.35180000","close":"0.35190000","volume":"170016.40000000"},{"time":1679892600,"open":"0.35190000","high":"0.35200000","low":"0.35190000","close":"0.35200000","volume":"1656.20000000"},{"time":1679892660,"open":"0.35210000","high":"0.35210000","low":"0.35200000","close":"0.35200000","volume":"15520.50000000"},{"time":1679892720,"open":"0.35200000","high":"0.35210000","low":"0.35200000","close":"0.35200000","volume":"5543.10000000"},{"time":1679892780,"open":"0.35210000","high":"0.35210000","low":"0.35200000","close":"0.35210000","volume":"4881.30000000"},{"time":1679892840,"open":"0.35200000","high":"0.35200000","low":"0.35200000","close":"0.35200000","volume":"10948.50000000"},{"time":1679892900,"open":"0.35190000","high":"0.35200000","low":"0.35190000","close":"0.35200000","volume":"14654.20000000"},{"time":1679892960,"open":"0.35200000","high":"0.35200000","low":"0.35190000","close":"0.35190000","volume":"5740.10000000"},{"time":1679893020,"open":"0.35200000","high":"0.35200000","low":"0.35180000","close":"0.35180000","volume":"63917.60000000"},{"time":1679893080,"open":"0.35180000","high":"0.35180000","low":"0.35170000","close":"0.35180000","volume":"117203.80000000"},{"time":1679893140,"open":"0.35190000","high":"0.35190000","low":"0.35180000","close":"0.35180000","volume":"27270.20000000"},{"time":1679893200,"open":"0.35180000","high":"0.35210000","low":"0.35170000","close":"0.35170000","volume":"120627.50000000"},{"time":1679893260,"open":"0.35170000","high":"0.35170000","low":"0.35140000","close":"0.35160000","volume":"174789.20000000"},{"time":1679893320,"open":"0.35150000","high":"0.35160000","low":"0.35150000","close":"0.35160000","volume":"9185.50000000"},{"time":1679893380,"open":"0.35170000","high":"0.35200000","low":"0.35140000","close":"0.35190000","volume":"31270.50000000"},{"time":1679893440,"open":"0.35200000","high":"0.35220000","low":"0.35190000","close":"0.35190000","volume":"41085.00000000"},{"time":1679893500,"open":"0.35190000","high":"0.35200000","low":"0.35190000","close":"0.35200000","volume":"4287.70000000"},{"time":1679893560,"open":"0.35190000","high":"0.35210000","low":"0.35190000","close":"0.35210000","volume":"33358.20000000"},{"time":1679893620,"open":"0.35200000","high":"0.35210000","low":"0.35190000","close":"0.35210000","volume":"10376.20000000"},{"time":1679893680,"open":"0.35210000","high":"0.35210000","low":"0.35200000","close":"0.35200000","volume":"6244.00000000"},{"time":1679893740,"open":"0.35200000","high":"0.35220000","low":"0.35200000","close":"0.35220000","volume":"105334.40000000"},{"time":1679893800,"open":"0.35220000","high":"0.35220000","low":"0.35200000","close":"0.35210000","volume":"26922.30000000"},{"time":1679893860,"open":"0.35200000","high":"0.35210000","low":"0.35190000","close":"0.35200000","volume":"20858.20000000"},{"time":1679893920,"open":"0.35210000","high":"0.35210000","low":"0.35190000","close":"0.35200000","volume":"22960.20000000"},{"time":1679893980,"open":"0.35190000","high":"0.35190000","low":"0.35140000","close":"0.35150000","volume":"137946.50000000"},{"time":1679894040,"open":"0.35160000","high":"0.35160000","low":"0.35090000","close":"0.35110000","volume":"320572.50000000"},{"time":1679894100,"open":"0.35110000","high":"0.35120000","low":"0.35090000","close":"0.35100000","volume":"14217.40000000"},{"time":1679894160,"open":"0.35110000","high":"0.35110000","low":"0.35010000","close":"0.35040000","volume":"534403.10000000"},{"time":1679894220,"open":"0.35050000","high":"0.35050000","low":"0.35010000","close":"0.35040000","volume":"30201.10000000"},{"time":1679894280,"open":"0.35030000","high":"0.35060000","low":"0.35030000","close":"0.35060000","volume":"28651.30000000"},{"time":1679894340,"open":"0.35060000","high":"0.35070000","low":"0.35040000","close":"0.35040000","volume":"28571.90000000"},{"time":1679894400,"open":"0.35040000","high":"0.35040000","low":"0.35020000","close":"0.35020000","volume":"29970.70000000"},{"time":1679894460,"open":"0.35030000","high":"0.35070000","low":"0.35030000","close":"0.35060000","volume":"30070.30000000"},{"time":1679894520,"open":"0.35070000","high":"0.35100000","low":"0.35070000","close":"0.35100000","volume":"17169.80000000"},{"time":1679894580,"open":"0.35090000","high":"0.35090000","low":"0.35040000","close":"0.35040000","volume":"74143.40000000"},{"time":1679894640,"open":"0.35050000","high":"0.35070000","low":"0.35050000","close":"0.35070000","volume":"44449.20000000"},{"time":1679894700,"open":"0.35070000","high":"0.35100000","low":"0.35060000","close":"0.35100000","volume":"9786.40000000"},{"time":1679894760,"open":"0.35100000","high":"0.35100000","low":"0.35090000","close":"0.35100000","volume":"3015.30000000"},{"time":1679894820,"open":"0.35100000","high":"0.35100000","low":"0.35070000","close":"0.35090000","volume":"50290.00000000"},{"time":1679894880,"open":"0.35100000","high":"0.35100000","low":"0.35070000","close":"0.35070000","volume":"18350.40000000"},{"time":1679894940,"open":"0.35080000","high":"0.35090000","low":"0.35040000","close":"0.35050000","volume":"53500.40000000"},{"time":1679895000,"open":"0.35040000","high":"0.35050000","low":"0.35010000","close":"0.35020000","volume":"33541.20000000"},{"time":1679895060,"open":"0.35030000","high":"0.35030000","low":"0.35000000","close":"0.35020000","volume":"87948.70000000"},{"time":1679895120,"open":"0.35020000","high":"0.35030000","low":"0.35020000","close":"0.35020000","volume":"3894.60000000"},{"time":1679895180,"open":"0.35030000","high":"0.35030000","low":"0.35010000","close":"0.35020000","volume":"13868.10000000"},{"time":1679895240,"open":"0.35020000","high":"0.35030000","low":"0.35010000","close":"0.35020000","volume":"15393.10000000"},{"time":1679895300,"open":"0.35030000","high":"0.35080000","low":"0.35030000","close":"0.35080000","volume":"141732.50000000"},{"time":1679895360,"open":"0.35090000","high":"0.35090000","low":"0.35070000","close":"0.35070000","volume":"5712.30000000"},{"time":1679895420,"open":"0.35080000","high":"0.35080000","low":"0.35050000","close":"0.35050000","volume":"19776.10000000"},{"time":1679895480,"open":"0.35060000","high":"0.35060000","low":"0.35060000","close":"0.35060000","volume":"522.80000000"},{"time":1679895540,"open":"0.35060000","high":"0.35080000","low":"0.35050000","close":"0.35060000","volume":"105241.30000000"},{"time":1679895600,"open":"0.35060000","high":"0.35060000","low":"0.35030000","close":"0.35050000","volume":"81995.20000000"},{"time":1679895660,"open":"0.35050000","high":"0.35060000","low":"0.35050000","close":"0.35050000","volume":"10308.80000000"},{"time":1679895720,"open":"0.35060000","high":"0.35070000","low":"0.35060000","close":"0.35060000","volume":"13780.10000000"},{"time":1679895780,"open":"0.35060000","high":"0.35080000","low":"0.35060000","close":"0.35080000","volume":"15563.00000000"},{"time":1679895840,"open":"0.35070000","high":"0.35080000","low":"0.35060000","close":"0.35070000","volume":"26776.30000000"},{"time":1679895900,"open":"0.35070000","high":"0.35070000","low":"0.35050000","close":"0.35070000","volume":"129297.60000000"},{"time":1679895960,"open":"0.35060000","high":"0.35090000","low":"0.35050000","close":"0.35080000","volume":"124121.20000000"},{"time":1679896020,"open":"0.35090000","high":"0.35090000","low":"0.35050000","close":"0.35060000","volume":"71147.90000000"},{"time":1679896080,"open":"0.35070000","high":"0.35080000","low":"0.35050000","close":"0.35050000","volume":"30563.70000000"},{"time":1679896140,"open":"0.35060000","high":"0.35060000","low":"0.35030000","close":"0.35030000","volume":"37328.00000000"},{"time":1679896200,"open":"0.35020000","high":"0.35040000","low":"0.35020000","close":"0.35040000","volume":"33258.40000000"},{"time":1679896260,"open":"0.35040000","high":"0.35040000","low":"0.35010000","close":"0.35020000","volume":"35352.50000000"},{"time":1679896320,"open":"0.35010000","high":"0.35010000","low":"0.34880000","close":"0.34890000","volume":"474833.80000000"},{"time":1679896380,"open":"0.34890000","high":"0.34900000","low":"0.34690000","close":"0.34800000","volume":"1608607.10000000"},{"time":1679896440,"open":"0.34810000","high":"0.34810000","low":"0.34680000","close":"0.34730000","volume":"638794.20000000"},{"time":1679896500,"open":"0.34730000","high":"0.34740000","low":"0.34610000","close":"0.34730000","volume":"937596.20000000"},{"time":1679896560,"open":"0.34730000","high":"0.34780000","low":"0.34700000","close":"0.34730000","volume":"115688.30000000"},{"time":1679896620,"open":"0.34730000","high":"0.34730000","low":"0.34700000","close":"0.34730000","volume":"115908.30000000"},{"time":1679896680,"open":"0.34730000","high":"0.34750000","low":"0.34710000","close":"0.34750000","volume":"121629.70000000"},{"time":1679896740,"open":"0.34760000","high":"0.34800000","low":"0.34750000","close":"0.34790000","volume":"87975.80000000"},{"time":1679896800,"open":"0.34790000","high":"0.34790000","low":"0.34710000","close":"0.34750000","volume":"174302.50000000"},{"time":1679896860,"open":"0.34750000","high":"0.34840000","low":"0.34750000","close":"0.34830000","volume":"73583.10000000"},{"time":1679896920,"open":"0.34830000","high":"0.34850000","low":"0.34820000","close":"0.34820000","volume":"130539.00000000"},{"time":1679896980,"open":"0.34810000","high":"0.34850000","low":"0.34810000","close":"0.34830000","volume":"52408.00000000"},{"time":1679897040,"open":"0.34830000","high":"0.34830000","low":"0.34740000","close":"0.34770000","volume":"170784.40000000"},{"time":1679897100,"open":"0.34780000","high":"0.34780000","low":"0.34700000","close":"0.34730000","volume":"93680.20000000"},{"time":1679897160,"open":"0.34730000","high":"0.34740000","low":"0.34630000","close":"0.34640000","volume":"295931.00000000"},{"time":1679897220,"open":"0.34640000","high":"0.34670000","low":"0.34620000","close":"0.34650000","volume":"105819.70000000"},{"time":1679897280,"open":"0.34660000","high":"0.34720000","low":"0.34660000","close":"0.34720000","volume":"175180.60000000"},{"time":1679897340,"open":"0.34720000","high":"0.34780000","low":"0.34710000","close":"0.34770000","volume":"121227.60000000"},{"time":1679897400,"open":"0.34770000","high":"0.34770000","low":"0.34750000","close":"0.34760000","volume":"26695.70000000"},{"time":1679897460,"open":"0.34760000","high":"0.34810000","low":"0.34740000","close":"0.34800000","volume":"118985.10000000"},{"time":1679897520,"open":"0.34810000","high":"0.34830000","low":"0.34780000","close":"0.34790000","volume":"76750.20000000"},{"time":1679897580,"open":"0.34790000","high":"0.34810000","low":"0.34780000","close":"0.34790000","volume":"87471.60000000"},{"time":1679897640,"open":"0.34800000","high":"0.34830000","low":"0.34790000","close":"0.34830000","volume":"39037.00000000"},{"time":1679897700,"open":"0.34830000","high":"0.34840000","low":"0.34800000","close":"0.34800000","volume":"49734.50000000"},{"time":1679897760,"open":"0.34790000","high":"0.34790000","low":"0.34740000","close":"0.34740000","volume":"105880.60000000"},{"time":1679897820,"open":"0.34750000","high":"0.34790000","low":"0.34750000","close":"0.34770000","volume":"133335.60000000"},{"time":1679897880,"open":"0.34770000","high":"0.34820000","low":"0.34760000","close":"0.34820000","volume":"49158.00000000"},{"time":1679897940,"open":"0.34820000","high":"0.34860000","low":"0.34800000","close":"0.34840000","volume":"103031.20000000"},{"time":1679898000,"open":"0.34850000","high":"0.34850000","low":"0.34780000","close":"0.34790000","volume":"263967.80000000"},{"time":1679898060,"open":"0.34800000","high":"0.34810000","low":"0.34770000","close":"0.34790000","volume":"107397.10000000"},{"time":1679898120,"open":"0.34790000","high":"0.34800000","low":"0.34780000","close":"0.34780000","volume":"36227.10000000"},{"time":1679898180,"open":"0.34790000","high":"0.34810000","low":"0.34780000","close":"0.34810000","volume":"55472.10000000"},{"time":1679898240,"open":"0.34810000","high":"0.34830000","low":"0.34800000","close":"0.34820000","volume":"33560.20000000"},{"time":1679898300,"open":"0.34830000","high":"0.34860000","low":"0.34820000","close":"0.34830000","volume":"39470.50000000"},{"time":1679898360,"open":"0.34840000","high":"0.34860000","low":"0.34830000","close":"0.34840000","volume":"12079.50000000"},{"time":1679898420,"open":"0.34840000","high":"0.34890000","low":"0.34840000","close":"0.34860000","volume":"63203.60000000"},{"time":1679898480,"open":"0.34870000","high":"0.34900000","low":"0.34870000","close":"0.34880000","volume":"98042.00000000"},{"time":1679898540,"open":"0.34880000","high":"0.34910000","low":"0.34880000","close":"0.34910000","volume":"18720.10000000"},{"time":1679898600,"open":"0.34910000","high":"0.34920000","low":"0.34900000","close":"0.34910000","volume":"75443.60000000"},{"time":1679898660,"open":"0.34910000","high":"0.34950000","low":"0.34910000","close":"0.34950000","volume":"113259.80000000"},{"time":1679898720,"open":"0.34950000","high":"0.34950000","low":"0.34910000","close":"0.34930000","volume":"56096.20000000"},{"time":1679898780,"open":"0.34930000","high":"0.34950000","low":"0.34930000","close":"0.34930000","volume":"13922.00000000"},{"time":1679898840,"open":"0.34930000","high":"0.34940000","low":"0.34920000","close":"0.34940000","volume":"36113.90000000"},{"time":1679898900,"open":"0.34940000","high":"0.34940000","low":"0.34880000","close":"0.34900000","volume":"129230.70000000"},{"time":1679898960,"open":"0.34910000","high":"0.34910000","low":"0.34890000","close":"0.34890000","volume":"28460.50000000"},{"time":1679899020,"open":"0.34890000","high":"0.34910000","low":"0.34890000","close":"0.34910000","volume":"18698.90000000"},{"time":1679899080,"open":"0.34900000","high":"0.34920000","low":"0.34890000","close":"0.34920000","volume":"26086.90000000"},{"time":1679899140,"open":"0.34920000","high":"0.34920000","low":"0.34900000","close":"0.34900000","volume":"16260.20000000"},{"time":1679899200,"open":"0.34890000","high":"0.34910000","low":"0.34880000","close":"0.34900000","volume":"46149.50000000"},{"time":1679899260,"open":"0.34900000","high":"0.34900000","low":"0.34830000","close":"0.34830000","volume":"72117.60000000"},{"time":1679899320,"open":"0.34840000","high":"0.34880000","low":"0.34840000","close":"0.34860000","volume":"28096.40000000"},{"time":1679899380,"open":"0.34860000","high":"0.34870000","low":"0.34860000","close":"0.34860000","volume":"5048.00000000"},{"time":1679899440,"open":"0.34880000","high":"0.34880000","low":"0.34830000","close":"0.34830000","volume":"39634.00000000"},{"time":1679899500,"open":"0.34830000","high":"0.34830000","low":"0.34780000","close":"0.34780000","volume":"46143.70000000"},{"time":1679899560,"open":"0.34780000","high":"0.34780000","low":"0.34750000","close":"0.34770000","volume":"70721.60000000"},{"time":1679899620,"open":"0.34780000","high":"0.34790000","low":"0.34770000","close":"0.34780000","volume":"6709.40000000"},{"time":1679899680,"open":"0.34790000","high":"0.34810000","low":"0.34790000","close":"0.34810000","volume":"21149.00000000"},{"time":1679899740,"open":"0.34810000","high":"0.34820000","low":"0.34770000","close":"0.34820000","volume":"54585.50000000"},{"time":1679899800,"open":"0.34830000","high":"0.34880000","low":"0.34830000","close":"0.34850000","volume":"75504.90000000"},{"time":1679899860,"open":"0.34850000","high":"0.34890000","low":"0.34850000","close":"0.34880000","volume":"159988.60000000"},{"time":1679899920,"open":"0.34890000","high":"0.34900000","low":"0.34880000","close":"0.34880000","volume":"11074.50000000"},{"time":1679899980,"open":"0.34870000","high":"0.34890000","low":"0.34870000","close":"0.34880000","volume":"4244.20000000"},{"time":1679900040,"open":"0.34880000","high":"0.34900000","low":"0.34870000","close":"0.34870000","volume":"22216.30000000"},{"time":1679900100,"open":"0.34880000","high":"0.34900000","low":"0.34880000","close":"0.34890000","volume":"116833.20000000"},{"time":1679900160,"open":"0.34890000","high":"0.34900000","low":"0.34860000","close":"0.34870000","volume":"48788.80000000"},{"time":1679900220,"open":"0.34870000","high":"0.34890000","low":"0.34870000","close":"0.34890000","volume":"22279.90000000"},{"time":1679900280,"open":"0.34900000","high":"0.34930000","low":"0.34890000","close":"0.34930000","volume":"96017.50000000"},{"time":1679900340,"open":"0.34920000","high":"0.34920000","low":"0.34880000","close":"0.34880000","volume":"11865.40000000"},{"time":1679900400,"open":"0.34880000","high":"0.34880000","low":"0.34850000","close":"0.34850000","volume":"82643.10000000"},{"time":1679900460,"open":"0.34850000","high":"0.34850000","low":"0.34810000","close":"0.34810000","volume":"13446.60000000"},{"time":1679900520,"open":"0.34810000","high":"0.34840000","low":"0.34790000","close":"0.34830000","volume":"54973.80000000"},{"time":1679900580,"open":"0.34840000","high":"0.34880000","low":"0.34840000","close":"0.34860000","volume":"60691.80000000"},{"time":1679900640,"open":"0.34860000","high":"0.34890000","low":"0.34860000","close":"0.34890000","volume":"120107.20000000"},{"time":1679900700,"open":"0.34890000","high":"0.34900000","low":"0.34870000","close":"0.34870000","volume":"34693.10000000"},{"time":1679900760,"open":"0.34860000","high":"0.34860000","low":"0.34840000","close":"0.34840000","volume":"7108.50000000"},{"time":1679900820,"open":"0.34830000","high":"0.34830000","low":"0.34790000","close":"0.34820000","volume":"72175.80000000"},{"time":1679900880,"open":"0.34820000","high":"0.34840000","low":"0.34810000","close":"0.34810000","volume":"56252.90000000"},{"time":1679900940,"open":"0.34810000","high":"0.34820000","low":"0.34810000","close":"0.34820000","volume":"17694.70000000"},{"time":1679901000,"open":"0.34820000","high":"0.34860000","low":"0.34810000","close":"0.34860000","volume":"91513.70000000"},{"time":1679901060,"open":"0.34860000","high":"0.34870000","low":"0.34850000","close":"0.34860000","volume":"13713.80000000"},{"time":1679901120,"open":"0.34860000","high":"0.34890000","low":"0.34860000","close":"0.34870000","volume":"12290.20000000"},{"time":1679901180,"open":"0.34880000","high":"0.34890000","low":"0.34870000","close":"0.34890000","volume":"12877.80000000"},{"time":1679901240,"open":"0.34880000","high":"0.34890000","low":"0.34870000","close":"0.34890000","volume":"15556.60000000"},{"time":1679901300,"open":"0.34890000","high":"0.34890000","low":"0.34880000","close":"0.34890000","volume":"14952.30000000"},{"time":1679901360,"open":"0.34900000","high":"0.34900000","low":"0.34880000","close":"0.34890000","volume":"47109.70000000"},{"time":1679901420,"open":"0.34890000","high":"0.34930000","low":"0.34880000","close":"0.34900000","volume":"103911.20000000"},{"time":1679901480,"open":"0.34910000","high":"0.34920000","low":"0.34900000","close":"0.34910000","volume":"18520.20000000"},{"time":1679901540,"open":"0.34920000","high":"0.34960000","low":"0.34920000","close":"0.34940000","volume":"58691.10000000"},{"time":1679901600,"open":"0.34950000","high":"0.34950000","low":"0.34900000","close":"0.34910000","volume":"45189.50000000"},{"time":1679901660,"open":"0.34900000","high":"0.34920000","low":"0.34900000","close":"0.34900000","volume":"93174.30000000"},{"time":1679901720,"open":"0.34890000","high":"0.34940000","low":"0.34890000","close":"0.34940000","volume":"76258.30000000"},{"time":1679901780,"open":"0.34940000","high":"0.34940000","low":"0.34890000","close":"0.34900000","volume":"41236.20000000"},{"time":1679901840,"open":"0.34900000","high":"0.34900000","low":"0.34880000","close":"0.34900000","volume":"45954.00000000"},{"time":1679901900,"open":"0.34900000","high":"0.34900000","low":"0.34880000","close":"0.34890000","volume":"28729.10000000"},{"time":1679901960,"open":"0.34880000","high":"0.34900000","low":"0.34860000","close":"0.34870000","volume":"94145.90000000"},{"time":1679902020,"open":"0.34860000","high":"0.34900000","low":"0.34850000","close":"0.34860000","volume":"56585.00000000"},{"time":1679902080,"open":"0.34860000","high":"0.34870000","low":"0.34860000","close":"0.34870000","volume":"121017.60000000"},{"time":1679902140,"open":"0.34870000","high":"0.34910000","low":"0.34870000","close":"0.34890000","volume":"68816.70000000"},{"time":1679902200,"open":"0.34880000","high":"0.34890000","low":"0.34870000","close":"0.34880000","volume":"5387.30000000"},{"time":1679902260,"open":"0.34890000","high":"0.34900000","low":"0.34870000","close":"0.34870000","volume":"25239.50000000"},{"time":1679902320,"open":"0.34870000","high":"0.34870000","low":"0.34820000","close":"0.34850000","volume":"157466.00000000"},{"time":1679902380,"open":"0.34850000","high":"0.34860000","low":"0.34810000","close":"0.34860000","volume":"109912.30000000"},{"time":1679902440,"open":"0.34850000","high":"0.34870000","low":"0.34830000","close":"0.34830000","volume":"86669.30000000"},{"time":1679902500,"open":"0.34830000","high":"0.34860000","low":"0.34830000","close":"0.34850000","volume":"291768.70000000"},{"time":1679902560,"open":"0.34850000","high":"0.34910000","low":"0.34850000","close":"0.34900000","volume":"80449.50000000"},{"time":1679902620,"open":"0.34900000","high":"0.34920000","low":"0.34880000","close":"0.34880000","volume":"105662.30000000"},{"time":1679902680,"open":"0.34880000","high":"0.34900000","low":"0.34880000","close":"0.34900000","volume":"5926.30000000"},{"time":1679902740,"open":"0.34890000","high":"0.34900000","low":"0.34880000","close":"0.34890000","volume":"4895.50000000"},{"time":1679902800,"open":"0.34890000","high":"0.34890000","low":"0.34860000","close":"0.34880000","volume":"99453.40000000"},{"time":1679902860,"open":"0.34890000","high":"0.34920000","low":"0.34880000","close":"0.34910000","volume":"134911.50000000"},{"time":1679902920,"open":"0.34920000","high":"0.34920000","low":"0.34910000","close":"0.34910000","volume":"4568.90000000"},{"time":1679902980,"open":"0.34910000","high":"0.34920000","low":"0.34900000","close":"0.34910000","volume":"48136.30000000"},{"time":1679903040,"open":"0.34910000","high":"0.34920000","low":"0.34910000","close":"0.34920000","volume":"11334.00000000"},{"time":1679903100,"open":"0.34920000","high":"0.34930000","low":"0.34900000","close":"0.34910000","volume":"51600.90000000"},{"time":1679903160,"open":"0.34910000","high":"0.34920000","low":"0.34900000","close":"0.34900000","volume":"8851.20000000"},{"time":1679903220,"open":"0.34910000","high":"0.34910000","low":"0.34870000","close":"0.34870000","volume":"42443.70000000"},{"time":1679903280,"open":"0.34860000","high":"0.34860000","low":"0.34810000","close":"0.34850000","volume":"49821.50000000"},{"time":1679903340,"open":"0.34850000","high":"0.34850000","low":"0.34800000","close":"0.34810000","volume":"98571.20000000"},{"time":1679903400,"open":"0.34810000","high":"0.34810000","low":"0.34780000","close":"0.34800000","volume":"42474.50000000"},{"time":1679903460,"open":"0.34790000","high":"0.34820000","low":"0.34790000","close":"0.34820000","volume":"49060.30000000"},{"time":1679903520,"open":"0.34830000","high":"0.34850000","low":"0.34820000","close":"0.34840000","volume":"37517.80000000"},{"time":1679903580,"open":"0.34840000","high":"0.34870000","low":"0.34830000","close":"0.34860000","volume":"24800.40000000"},{"time":1679903640,"open":"0.34850000","high":"0.34860000","low":"0.34840000","close":"0.34860000","volume":"21000.60000000"},{"time":1679903700,"open":"0.34850000","high":"0.34880000","low":"0.34850000","close":"0.34870000","volume":"8978.90000000"},{"time":1679903760,"open":"0.34880000","high":"0.34880000","low":"0.34860000","close":"0.34870000","volume":"45095.30000000"},{"time":1679903820,"open":"0.34860000","high":"0.34880000","low":"0.34860000","close":"0.34880000","volume":"22899.50000000"},{"time":1679903880,"open":"0.34870000","high":"0.34890000","low":"0.34870000","close":"0.34890000","volume":"2505.60000000"},{"time":1679903940,"open":"0.34890000","high":"0.34890000","low":"0.34880000","close":"0.34880000","volume":"6430.40000000"},{"time":1679904000,"open":"0.34880000","high":"0.34890000","low":"0.34830000","close":"0.34850000","volume":"102448.00000000"},{"time":1679904060,"open":"0.34840000","high":"0.34860000","low":"0.34820000","close":"0.34820000","volume":"136887.00000000"},{"time":1679904120,"open":"0.34820000","high":"0.34830000","low":"0.34790000","close":"0.34790000","volume":"31608.70000000"},{"time":1679904180,"open":"0.34780000","high":"0.34800000","low":"0.34720000","close":"0.34750000","volume":"633427.80000000"},{"time":1679904240,"open":"0.34760000","high":"0.34760000","low":"0.34700000","close":"0.34740000","volume":"294609.60000000"},{"time":1679904300,"open":"0.34740000","high":"0.34800000","low":"0.34740000","close":"0.34790000","volume":"60656.90000000"},{"time":1679904360,"open":"0.34800000","high":"0.34840000","low":"0.34800000","close":"0.34810000","volume":"23798.10000000"},{"time":1679904420,"open":"0.34810000","high":"0.34840000","low":"0.34810000","close":"0.34840000","volume":"43208.60000000"},{"time":1679904480,"open":"0.34830000","high":"0.34870000","low":"0.34830000","close":"0.34830000","volume":"56347.40000000"},{"time":1679904540,"open":"0.34830000","high":"0.34880000","low":"0.34830000","close":"0.34880000","volume":"247364.40000000"},{"time":1679904600,"open":"0.34890000","high":"0.34900000","low":"0.34880000","close":"0.34890000","volume":"37348.70000000"},{"time":1679904660,"open":"0.34880000","high":"0.34890000","low":"0.34850000","close":"0.34860000","volume":"57391.60000000"},{"time":1679904720,"open":"0.34860000","high":"0.34860000","low":"0.34830000","close":"0.34840000","volume":"25283.10000000"},{"time":1679904780,"open":"0.34840000","high":"0.34860000","low":"0.34820000","close":"0.34820000","volume":"265836.80000000"},{"time":1679904840,"open":"0.34820000","high":"0.34830000","low":"0.34790000","close":"0.34800000","volume":"30157.60000000"},{"time":1679904900,"open":"0.34800000","high":"0.34820000","low":"0.34780000","close":"0.34790000","volume":"37051.40000000"},{"time":1679904960,"open":"0.34780000","high":"0.34790000","low":"0.34780000","close":"0.34780000","volume":"4686.80000000"},{"time":1679905020,"open":"0.34770000","high":"0.34790000","low":"0.34750000","close":"0.34790000","volume":"39375.40000000"},{"time":1679905080,"open":"0.34790000","high":"0.34800000","low":"0.34780000","close":"0.34800000","volume":"34539.50000000"},{"time":1679905140,"open":"0.34790000","high":"0.34820000","low":"0.34790000","close":"0.34810000","volume":"38143.00000000"},{"time":1679905200,"open":"0.34810000","high":"0.34840000","low":"0.34810000","close":"0.34810000","volume":"47081.00000000"},{"time":1679905260,"open":"0.34810000","high":"0.34820000","low":"0.34790000","close":"0.34800000","volume":"17486.50000000"},{"time":1679905320,"open":"0.34790000","high":"0.34840000","low":"0.34790000","close":"0.34820000","volume":"80324.60000000"},{"time":1679905380,"open":"0.34820000","high":"0.34830000","low":"0.34780000","close":"0.34780000","volume":"65672.60000000"},{"time":1679905440,"open":"0.34780000","high":"0.34800000","low":"0.34780000","close":"0.34800000","volume":"27680.00000000"},{"time":1679905500,"open":"0.34810000","high":"0.34850000","low":"0.34800000","close":"0.34830000","volume":"99955.20000000"},{"time":1679905560,"open":"0.34840000","high":"0.34840000","low":"0.34830000","close":"0.34830000","volume":"15438.50000000"},{"time":1679905620,"open":"0.34830000","high":"0.34850000","low":"0.34830000","close":"0.34840000","volume":"24388.10000000"},{"time":1679905680,"open":"0.34850000","high":"0.34860000","low":"0.34850000","close":"0.34860000","volume":"11153.90000000"},{"time":1679905740,"open":"0.34870000","high":"0.34870000","low":"0.34830000","close":"0.34830000","volume":"264760.30000000"},{"time":1679905800,"open":"0.34820000","high":"0.34860000","low":"0.34820000","close":"0.34860000","volume":"4329.30000000"},{"time":1679905860,"open":"0.34860000","high":"0.34920000","low":"0.34860000","close":"0.34900000","volume":"133849.90000000"},{"time":1679905920,"open":"0.34900000","high":"0.34900000","low":"0.34890000","close":"0.34900000","volume":"71797.40000000"},{"time":1679905980,"open":"0.34900000","high":"0.34910000","low":"0.34860000","close":"0.34870000","volume":"92587.40000000"},{"time":1679906040,"open":"0.34870000","high":"0.34900000","low":"0.34850000","close":"0.34900000","volume":"73206.50000000"},{"time":1679906100,"open":"0.34900000","high":"0.34900000","low":"0.34890000","close":"0.34900000","volume":"60840.10000000"},{"time":1679906160,"open":"0.34900000","high":"0.34920000","low":"0.34900000","close":"0.34900000","volume":"17587.70000000"},{"time":1679906220,"open":"0.34900000","high":"0.34930000","low":"0.34900000","close":"0.34920000","volume":"48213.50000000"},{"time":1679906280,"open":"0.34920000","high":"0.34940000","low":"0.34920000","close":"0.34940000","volume":"33618.50000000"},{"time":1679906340,"open":"0.34940000","high":"0.34940000","low":"0.34920000","close":"0.34940000","volume":"60141.90000000"},{"time":1679906400,"open":"0.34940000","high":"0.34940000","low":"0.34900000","close":"0.34910000","volume":"98837.70000000"},{"time":1679906460,"open":"0.34910000","high":"0.34930000","low":"0.34910000","close":"0.34930000","volume":"41441.00000000"},{"time":1679906520,"open":"0.34930000","high":"0.34950000","low":"0.34900000","close":"0.34900000","volume":"128220.80000000"},{"time":1679906580,"open":"0.34910000","high":"0.34960000","low":"0.34910000","close":"0.34940000","volume":"57430.70000000"},{"time":1679906640,"open":"0.34940000","high":"0.34950000","low":"0.34940000","close":"0.34940000","volume":"11467.40000000"},{"time":1679906700,"open":"0.34940000","high":"0.34950000","low":"0.34920000","close":"0.34950000","volume":"91882.50000000"},{"time":1679906760,"open":"0.34940000","high":"0.34960000","low":"0.34940000","close":"0.34940000","volume":"25725.40000000"},{"time":1679906820,"open":"0.34940000","high":"0.34950000","low":"0.34940000","close":"0.34950000","volume":"1305.80000000"},{"time":1679906880,"open":"0.34950000","high":"0.34970000","low":"0.34950000","close":"0.34970000","volume":"12652.70000000"},{"time":1679906940,"open":"0.34970000","high":"0.34990000","low":"0.34970000","close":"0.34990000","volume":"23179.80000000"},{"time":1679907000,"open":"0.34990000","high":"0.35000000","low":"0.34960000","close":"0.34960000","volume":"83497.60000000"},{"time":1679907060,"open":"0.34960000","high":"0.35000000","low":"0.34960000","close":"0.35000000","volume":"39111.60000000"},{"time":1679907120,"open":"0.34990000","high":"0.35010000","low":"0.34990000","close":"0.35000000","volume":"13923.00000000"},{"time":1679907180,"open":"0.35000000","high":"0.35030000","low":"0.35000000","close":"0.35020000","volume":"13285.60000000"},{"time":1679907240,"open":"0.35030000","high":"0.35040000","low":"0.35030000","close":"0.35030000","volume":"141552.30000000"},{"time":1679907300,"open":"0.35030000","high":"0.35030000","low":"0.35020000","close":"0.35030000","volume":"34603.10000000"},{"time":1679907360,"open":"0.35030000","high":"0.35040000","low":"0.35010000","close":"0.35020000","volume":"22988.20000000"},{"time":1679907420,"open":"0.35020000","high":"0.35020000","low":"0.34990000","close":"0.34990000","volume":"72276.80000000"},{"time":1679907480,"open":"0.35000000","high":"0.35010000","low":"0.35000000","close":"0.35000000","volume":"39307.30000000"},{"time":1679907540,"open":"0.35010000","high":"0.35010000","low":"0.34970000","close":"0.34990000","volume":"35984.10000000"},{"time":1679907600,"open":"0.35000000","high":"0.35010000","low":"0.34990000","close":"0.34990000","volume":"71820.60000000"},{"time":1679907660,"open":"0.34990000","high":"0.35000000","low":"0.34970000","close":"0.34990000","volume":"211286.40000000"},{"time":1679907720,"open":"0.34990000","high":"0.35030000","low":"0.34980000","close":"0.35030000","volume":"45052.50000000"},{"time":1679907780,"open":"0.35020000","high":"0.35020000","low":"0.35000000","close":"0.35010000","volume":"17049.60000000"},{"time":1679907840,"open":"0.35010000","high":"0.35010000","low":"0.34990000","close":"0.34990000","volume":"28532.70000000"},{"time":1679907900,"open":"0.34990000","high":"0.34990000","low":"0.34970000","close":"0.34970000","volume":"57008.10000000"},{"time":1679907960,"open":"0.34970000","high":"0.34990000","low":"0.34970000","close":"0.34970000","volume":"27431.30000000"},{"time":1679908020,"open":"0.34980000","high":"0.34980000","low":"0.34960000","close":"0.34960000","volume":"89272.10000000"},{"time":1679908080,"open":"0.34960000","high":"0.34970000","low":"0.34960000","close":"0.34970000","volume":"96162.80000000"},{"time":1679908140,"open":"0.34980000","high":"0.34980000","low":"0.34960000","close":"0.34970000","volume":"45712.10000000"},{"time":1679908200,"open":"0.34960000","high":"0.34970000","low":"0.34960000","close":"0.34960000","volume":"15163.60000000"},{"time":1679908260,"open":"0.34960000","high":"0.34990000","low":"0.34960000","close":"0.34980000","volume":"78322.50000000"},{"time":1679908320,"open":"0.34990000","high":"0.35000000","low":"0.34960000","close":"0.34970000","volume":"153990.80000000"},{"time":1679908380,"open":"0.34960000","high":"0.34970000","low":"0.34960000","close":"0.34960000","volume":"12050.90000000"},{"time":1679908440,"open":"0.34970000","high":"0.34970000","low":"0.34960000","close":"0.34970000","volume":"4562.40000000"},{"time":1679908500,"open":"0.34960000","high":"0.34970000","low":"0.34950000","close":"0.34960000","volume":"63158.10000000"},{"time":1679908560,"open":"0.34950000","high":"0.34960000","low":"0.34940000","close":"0.34960000","volume":"466452.50000000"},{"time":1679908620,"open":"0.34960000","high":"0.34960000","low":"0.34940000","close":"0.34960000","volume":"107344.90000000"},{"time":1679908680,"open":"0.34960000","high":"0.35040000","low":"0.34960000","close":"0.35040000","volume":"53950.20000000"},{"time":1679908740,"open":"0.35050000","high":"0.35100000","low":"0.35040000","close":"0.35060000","volume":"181863.50000000"},{"time":1679908800,"open":"0.35060000","high":"0.35160000","low":"0.35040000","close":"0.35160000","volume":"176047.60000000"},{"time":1679908860,"open":"0.35160000","high":"0.35190000","low":"0.35140000","close":"0.35150000","volume":"346952.90000000"},{"time":1679908920,"open":"0.35140000","high":"0.35140000","low":"0.35100000","close":"0.35140000","volume":"196711.80000000"},{"time":1679908980,"open":"0.35130000","high":"0.35130000","low":"0.35100000","close":"0.35110000","volume":"130546.00000000"},{"time":1679909040,"open":"0.35110000","high":"0.35110000","low":"0.35070000","close":"0.35090000","volume":"69595.60000000"},{"time":1679909100,"open":"0.35100000","high":"0.35150000","low":"0.35090000","close":"0.35150000","volume":"80832.20000000"},{"time":1679909160,"open":"0.35150000","high":"0.35150000","low":"0.35110000","close":"0.35110000","volume":"40977.40000000"},{"time":1679909220,"open":"0.35110000","high":"0.35120000","low":"0.35090000","close":"0.35120000","volume":"40609.70000000"},{"time":1679909280,"open":"0.35110000","high":"0.35110000","low":"0.35070000","close":"0.35090000","volume":"54505.90000000"},{"time":1679909340,"open":"0.35090000","high":"0.35100000","low":"0.35080000","close":"0.35080000","volume":"73544.40000000"},{"time":1679909400,"open":"0.35090000","high":"0.35120000","low":"0.35090000","close":"0.35110000","volume":"9498.70000000"},{"time":1679909460,"open":"0.35110000","high":"0.35120000","low":"0.35090000","close":"0.35100000","volume":"36586.20000000"},{"time":1679909520,"open":"0.35090000","high":"0.35100000","low":"0.35080000","close":"0.35080000","volume":"28210.20000000"},{"time":1679909580,"open":"0.35080000","high":"0.35100000","low":"0.35060000","close":"0.35090000","volume":"43675.60000000"},{"time":1679909640,"open":"0.35090000","high":"0.35090000","low":"0.35080000","close":"0.35080000","volume":"19795.60000000"},{"time":1679909700,"open":"0.35090000","high":"0.35100000","low":"0.35080000","close":"0.35090000","volume":"23853.20000000"},{"time":1679909760,"open":"0.35090000","high":"0.35100000","low":"0.35060000","close":"0.35090000","volume":"25802.10000000"},{"time":1679909820,"open":"0.35090000","high":"0.35110000","low":"0.35080000","close":"0.35080000","volume":"33774.90000000"},{"time":1679909880,"open":"0.35090000","high":"0.35140000","low":"0.35090000","close":"0.35140000","volume":"40102.50000000"},{"time":1679909940,"open":"0.35130000","high":"0.35170000","low":"0.35130000","close":"0.35170000","volume":"49262.30000000"},{"time":1679910000,"open":"0.35150000","high":"0.35150000","low":"0.35140000","close":"0.35150000","volume":"28996.10000000"},{"time":1679910060,"open":"0.35140000","high":"0.35150000","low":"0.35120000","close":"0.35120000","volume":"6905.10000000"}]
BTC-USDT
ADA/USDT
Price0.35150000
24h Change -1.980%