[{"time":1679851800,"open":"0.07426000","high":"0.07431000","low":"0.07426000","close":"0.07431000","volume":"346553.00000000"},{"time":1679851860,"open":"0.07432000","high":"0.07439000","low":"0.07431000","close":"0.07436000","volume":"200141.00000000"},{"time":1679851920,"open":"0.07436000","high":"0.07442000","low":"0.07436000","close":"0.07436000","volume":"242361.00000000"},{"time":1679851980,"open":"0.07437000","high":"0.07444000","low":"0.07436000","close":"0.07441000","volume":"283547.00000000"},{"time":1679852040,"open":"0.07441000","high":"0.07447000","low":"0.07441000","close":"0.07444000","volume":"293258.00000000"},{"time":1679852100,"open":"0.07444000","high":"0.07444000","low":"0.07440000","close":"0.07440000","volume":"123687.00000000"},{"time":1679852160,"open":"0.07441000","high":"0.07443000","low":"0.07440000","close":"0.07440000","volume":"192240.00000000"},{"time":1679852220,"open":"0.07441000","high":"0.07441000","low":"0.07435000","close":"0.07439000","volume":"549914.00000000"},{"time":1679852280,"open":"0.07440000","high":"0.07444000","low":"0.07440000","close":"0.07442000","volume":"45726.00000000"},{"time":1679852340,"open":"0.07441000","high":"0.07442000","low":"0.07439000","close":"0.07440000","volume":"124462.00000000"},{"time":1679852400,"open":"0.07440000","high":"0.07446000","low":"0.07440000","close":"0.07446000","volume":"127131.00000000"},{"time":1679852460,"open":"0.07447000","high":"0.07452000","low":"0.07447000","close":"0.07449000","volume":"251890.00000000"},{"time":1679852520,"open":"0.07449000","high":"0.07449000","low":"0.07444000","close":"0.07447000","volume":"217872.00000000"},{"time":1679852580,"open":"0.07446000","high":"0.07448000","low":"0.07446000","close":"0.07446000","volume":"95056.00000000"},{"time":1679852640,"open":"0.07446000","high":"0.07449000","low":"0.07445000","close":"0.07448000","volume":"61063.00000000"},{"time":1679852700,"open":"0.07448000","high":"0.07451000","low":"0.07448000","close":"0.07449000","volume":"110744.00000000"},{"time":1679852760,"open":"0.07449000","high":"0.07449000","low":"0.07441000","close":"0.07441000","volume":"284313.00000000"},{"time":1679852820,"open":"0.07441000","high":"0.07443000","low":"0.07437000","close":"0.07438000","volume":"198150.00000000"},{"time":1679852880,"open":"0.07438000","high":"0.07445000","low":"0.07438000","close":"0.07443000","volume":"136903.00000000"},{"time":1679852940,"open":"0.07444000","high":"0.07444000","low":"0.07442000","close":"0.07443000","volume":"11775.00000000"},{"time":1679853000,"open":"0.07442000","high":"0.07446000","low":"0.07441000","close":"0.07446000","volume":"137279.00000000"},{"time":1679853060,"open":"0.07446000","high":"0.07451000","low":"0.07445000","close":"0.07451000","volume":"298067.00000000"},{"time":1679853120,"open":"0.07452000","high":"0.07455000","low":"0.07451000","close":"0.07451000","volume":"335892.00000000"},{"time":1679853180,"open":"0.07451000","high":"0.07451000","low":"0.07449000","close":"0.07450000","volume":"52530.00000000"},{"time":1679853240,"open":"0.07450000","high":"0.07451000","low":"0.07446000","close":"0.07446000","volume":"484697.00000000"},{"time":1679853300,"open":"0.07446000","high":"0.07446000","low":"0.07440000","close":"0.07442000","volume":"283671.00000000"},{"time":1679853360,"open":"0.07443000","high":"0.07447000","low":"0.07443000","close":"0.07447000","volume":"48164.00000000"},{"time":1679853420,"open":"0.07447000","high":"0.07447000","low":"0.07442000","close":"0.07442000","volume":"110409.00000000"},{"time":1679853480,"open":"0.07443000","high":"0.07444000","low":"0.07442000","close":"0.07442000","volume":"9397.00000000"},{"time":1679853540,"open":"0.07443000","high":"0.07447000","low":"0.07443000","close":"0.07447000","volume":"46003.00000000"},{"time":1679853600,"open":"0.07447000","high":"0.07447000","low":"0.07441000","close":"0.07443000","volume":"429615.00000000"},{"time":1679853660,"open":"0.07444000","high":"0.07444000","low":"0.07438000","close":"0.07439000","volume":"90861.00000000"},{"time":1679853720,"open":"0.07438000","high":"0.07443000","low":"0.07438000","close":"0.07440000","volume":"296537.00000000"},{"time":1679853780,"open":"0.07440000","high":"0.07441000","low":"0.07439000","close":"0.07441000","volume":"89615.00000000"},{"time":1679853840,"open":"0.07441000","high":"0.07442000","low":"0.07441000","close":"0.07442000","volume":"28152.00000000"},{"time":1679853900,"open":"0.07442000","high":"0.07444000","low":"0.07442000","close":"0.07442000","volume":"217447.00000000"},{"time":1679853960,"open":"0.07442000","high":"0.07447000","low":"0.07438000","close":"0.07447000","volume":"230262.00000000"},{"time":1679854020,"open":"0.07447000","high":"0.07456000","low":"0.07447000","close":"0.07451000","volume":"500492.00000000"},{"time":1679854080,"open":"0.07450000","high":"0.07453000","low":"0.07444000","close":"0.07444000","volume":"188943.00000000"},{"time":1679854140,"open":"0.07445000","high":"0.07461000","low":"0.07440000","close":"0.07461000","volume":"1337652.00000000"},{"time":1679854200,"open":"0.07461000","high":"0.07466000","low":"0.07455000","close":"0.07464000","volume":"3827612.00000000"},{"time":1679854260,"open":"0.07462000","high":"0.07471000","low":"0.07451000","close":"0.07458000","volume":"5950903.00000000"},{"time":1679854320,"open":"0.07459000","high":"0.07461000","low":"0.07454000","close":"0.07459000","volume":"286616.00000000"},{"time":1679854380,"open":"0.07460000","high":"0.07460000","low":"0.07453000","close":"0.07459000","volume":"259357.00000000"},{"time":1679854440,"open":"0.07458000","high":"0.07463000","low":"0.07456000","close":"0.07457000","volume":"253184.00000000"},{"time":1679854500,"open":"0.07458000","high":"0.07462000","low":"0.07452000","close":"0.07452000","volume":"306581.00000000"},{"time":1679854560,"open":"0.07452000","high":"0.07452000","low":"0.07443000","close":"0.07445000","volume":"259177.00000000"},{"time":1679854620,"open":"0.07445000","high":"0.07453000","low":"0.07445000","close":"0.07452000","volume":"180902.00000000"},{"time":1679854680,"open":"0.07451000","high":"0.07451000","low":"0.07446000","close":"0.07451000","volume":"518750.00000000"},{"time":1679854740,"open":"0.07451000","high":"0.07453000","low":"0.07437000","close":"0.07440000","volume":"477959.00000000"},{"time":1679854800,"open":"0.07440000","high":"0.07452000","low":"0.07440000","close":"0.07449000","volume":"1324571.00000000"},{"time":1679854860,"open":"0.07450000","high":"0.07459000","low":"0.07449000","close":"0.07454000","volume":"1075839.00000000"},{"time":1679854920,"open":"0.07453000","high":"0.07454000","low":"0.07445000","close":"0.07449000","volume":"370226.00000000"},{"time":1679854980,"open":"0.07449000","high":"0.07459000","low":"0.07443000","close":"0.07456000","volume":"1236709.00000000"},{"time":1679855040,"open":"0.07454000","high":"0.07456000","low":"0.07451000","close":"0.07454000","volume":"180437.00000000"},{"time":1679855100,"open":"0.07454000","high":"0.07454000","low":"0.07443000","close":"0.07447000","volume":"545458.00000000"},{"time":1679855160,"open":"0.07448000","high":"0.07448000","low":"0.07441000","close":"0.07441000","volume":"303752.00000000"},{"time":1679855220,"open":"0.07442000","high":"0.07448000","low":"0.07439000","close":"0.07444000","volume":"937202.00000000"},{"time":1679855280,"open":"0.07442000","high":"0.07444000","low":"0.07438000","close":"0.07438000","volume":"163935.00000000"},{"time":1679855340,"open":"0.07437000","high":"0.07442000","low":"0.07437000","close":"0.07442000","volume":"150747.00000000"},{"time":1679855400,"open":"0.07443000","high":"0.07444000","low":"0.07442000","close":"0.07444000","volume":"90006.00000000"},{"time":1679855460,"open":"0.07446000","high":"0.07446000","low":"0.07443000","close":"0.07443000","volume":"93657.00000000"},{"time":1679855520,"open":"0.07442000","high":"0.07442000","low":"0.07439000","close":"0.07439000","volume":"119232.00000000"},{"time":1679855580,"open":"0.07439000","high":"0.07441000","low":"0.07436000","close":"0.07441000","volume":"109672.00000000"},{"time":1679855640,"open":"0.07441000","high":"0.07441000","low":"0.07433000","close":"0.07433000","volume":"186811.00000000"},{"time":1679855700,"open":"0.07433000","high":"0.07446000","low":"0.07432000","close":"0.07446000","volume":"2222378.00000000"},{"time":1679855760,"open":"0.07447000","high":"0.07458000","low":"0.07441000","close":"0.07442000","volume":"7296000.00000000"},{"time":1679855820,"open":"0.07442000","high":"0.07447000","low":"0.07441000","close":"0.07443000","volume":"936451.00000000"},{"time":1679855880,"open":"0.07444000","high":"0.07447000","low":"0.07442000","close":"0.07445000","volume":"180942.00000000"},{"time":1679855940,"open":"0.07444000","high":"0.07444000","low":"0.07438000","close":"0.07438000","volume":"75953.00000000"},{"time":1679856000,"open":"0.07438000","high":"0.07439000","low":"0.07435000","close":"0.07439000","volume":"75629.00000000"},{"time":1679856060,"open":"0.07439000","high":"0.07443000","low":"0.07439000","close":"0.07439000","volume":"123867.00000000"},{"time":1679856120,"open":"0.07439000","high":"0.07442000","low":"0.07439000","close":"0.07442000","volume":"46257.00000000"},{"time":1679856180,"open":"0.07441000","high":"0.07441000","low":"0.07437000","close":"0.07440000","volume":"64578.00000000"},{"time":1679856240,"open":"0.07440000","high":"0.07443000","low":"0.07440000","close":"0.07443000","volume":"42706.00000000"},{"time":1679856300,"open":"0.07443000","high":"0.07445000","low":"0.07441000","close":"0.07441000","volume":"99899.00000000"},{"time":1679856360,"open":"0.07442000","high":"0.07442000","low":"0.07429000","close":"0.07430000","volume":"383923.00000000"},{"time":1679856420,"open":"0.07430000","high":"0.07430000","low":"0.07424000","close":"0.07428000","volume":"105523.00000000"},{"time":1679856480,"open":"0.07428000","high":"0.07429000","low":"0.07427000","close":"0.07428000","volume":"29353.00000000"},{"time":1679856540,"open":"0.07427000","high":"0.07427000","low":"0.07424000","close":"0.07425000","volume":"43826.00000000"},{"time":1679856600,"open":"0.07425000","high":"0.07427000","low":"0.07421000","close":"0.07421000","volume":"67262.00000000"},{"time":1679856660,"open":"0.07422000","high":"0.07422000","low":"0.07421000","close":"0.07421000","volume":"248023.00000000"},{"time":1679856720,"open":"0.07421000","high":"0.07424000","low":"0.07421000","close":"0.07424000","volume":"94021.00000000"},{"time":1679856780,"open":"0.07424000","high":"0.07427000","low":"0.07424000","close":"0.07427000","volume":"44695.00000000"},{"time":1679856840,"open":"0.07427000","high":"0.07427000","low":"0.07425000","close":"0.07426000","volume":"45540.00000000"},{"time":1679856900,"open":"0.07426000","high":"0.07426000","low":"0.07424000","close":"0.07424000","volume":"255451.00000000"},{"time":1679856960,"open":"0.07425000","high":"0.07430000","low":"0.07424000","close":"0.07430000","volume":"168658.00000000"},{"time":1679857020,"open":"0.07430000","high":"0.07431000","low":"0.07427000","close":"0.07427000","volume":"141567.00000000"},{"time":1679857080,"open":"0.07427000","high":"0.07429000","low":"0.07427000","close":"0.07428000","volume":"28694.00000000"},{"time":1679857140,"open":"0.07429000","high":"0.07429000","low":"0.07428000","close":"0.07428000","volume":"1875.00000000"},{"time":1679857200,"open":"0.07428000","high":"0.07431000","low":"0.07427000","close":"0.07427000","volume":"274833.00000000"},{"time":1679857260,"open":"0.07427000","high":"0.07431000","low":"0.07426000","close":"0.07431000","volume":"170393.00000000"},{"time":1679857320,"open":"0.07431000","high":"0.07431000","low":"0.07430000","close":"0.07430000","volume":"157145.00000000"},{"time":1679857380,"open":"0.07429000","high":"0.07429000","low":"0.07426000","close":"0.07426000","volume":"144984.00000000"},{"time":1679857440,"open":"0.07426000","high":"0.07426000","low":"0.07422000","close":"0.07424000","volume":"48851.00000000"},{"time":1679857500,"open":"0.07423000","high":"0.07430000","low":"0.07423000","close":"0.07430000","volume":"217727.00000000"},{"time":1679857560,"open":"0.07429000","high":"0.07429000","low":"0.07424000","close":"0.07427000","volume":"88073.00000000"},{"time":1679857620,"open":"0.07427000","high":"0.07429000","low":"0.07427000","close":"0.07428000","volume":"78465.00000000"},{"time":1679857680,"open":"0.07428000","high":"0.07429000","low":"0.07428000","close":"0.07428000","volume":"13034.00000000"},{"time":1679857740,"open":"0.07429000","high":"0.07434000","low":"0.07427000","close":"0.07433000","volume":"172878.00000000"},{"time":1679857800,"open":"0.07433000","high":"0.07434000","low":"0.07433000","close":"0.07433000","volume":"45929.00000000"},{"time":1679857860,"open":"0.07434000","high":"0.07435000","low":"0.07429000","close":"0.07429000","volume":"223283.00000000"},{"time":1679857920,"open":"0.07429000","high":"0.07433000","low":"0.07429000","close":"0.07433000","volume":"24599.00000000"},{"time":1679857980,"open":"0.07433000","high":"0.07435000","low":"0.07432000","close":"0.07434000","volume":"38057.00000000"},{"time":1679858040,"open":"0.07435000","high":"0.07435000","low":"0.07432000","close":"0.07432000","volume":"23336.00000000"},{"time":1679858100,"open":"0.07431000","high":"0.07431000","low":"0.07430000","close":"0.07430000","volume":"36839.00000000"},{"time":1679858160,"open":"0.07431000","high":"0.07431000","low":"0.07430000","close":"0.07431000","volume":"38985.00000000"},{"time":1679858220,"open":"0.07431000","high":"0.07436000","low":"0.07431000","close":"0.07436000","volume":"22126.00000000"},{"time":1679858280,"open":"0.07434000","high":"0.07435000","low":"0.07434000","close":"0.07434000","volume":"175522.00000000"},{"time":1679858340,"open":"0.07435000","high":"0.07440000","low":"0.07435000","close":"0.07439000","volume":"158053.00000000"},{"time":1679858400,"open":"0.07440000","high":"0.07447000","low":"0.07440000","close":"0.07444000","volume":"255285.00000000"},{"time":1679858460,"open":"0.07444000","high":"0.07445000","low":"0.07442000","close":"0.07444000","volume":"467230.00000000"},{"time":1679858520,"open":"0.07444000","high":"0.07444000","low":"0.07435000","close":"0.07435000","volume":"252070.00000000"},{"time":1679858580,"open":"0.07435000","high":"0.07438000","low":"0.07433000","close":"0.07437000","volume":"311111.00000000"},{"time":1679858640,"open":"0.07437000","high":"0.07439000","low":"0.07436000","close":"0.07439000","volume":"19530.00000000"},{"time":1679858700,"open":"0.07438000","high":"0.07438000","low":"0.07433000","close":"0.07433000","volume":"51292.00000000"},{"time":1679858760,"open":"0.07433000","high":"0.07433000","low":"0.07400000","close":"0.07404000","volume":"8460957.00000000"},{"time":1679858820,"open":"0.07405000","high":"0.07406000","low":"0.07400000","close":"0.07405000","volume":"773960.00000000"},{"time":1679858880,"open":"0.07406000","high":"0.07407000","low":"0.07405000","close":"0.07407000","volume":"253724.00000000"},{"time":1679858940,"open":"0.07407000","high":"0.07407000","low":"0.07397000","close":"0.07398000","volume":"736507.00000000"},{"time":1679859000,"open":"0.07398000","high":"0.07410000","low":"0.07398000","close":"0.07407000","volume":"402573.00000000"},{"time":1679859060,"open":"0.07407000","high":"0.07410000","low":"0.07403000","close":"0.07409000","volume":"343116.00000000"},{"time":1679859120,"open":"0.07409000","high":"0.07411000","low":"0.07406000","close":"0.07410000","volume":"205267.00000000"},{"time":1679859180,"open":"0.07408000","high":"0.07408000","low":"0.07405000","close":"0.07407000","volume":"85272.00000000"},{"time":1679859240,"open":"0.07408000","high":"0.07411000","low":"0.07395000","close":"0.07397000","volume":"3747225.00000000"},{"time":1679859300,"open":"0.07397000","high":"0.07402000","low":"0.07396000","close":"0.07400000","volume":"395866.00000000"},{"time":1679859360,"open":"0.07400000","high":"0.07402000","low":"0.07399000","close":"0.07400000","volume":"149142.00000000"},{"time":1679859420,"open":"0.07400000","high":"0.07401000","low":"0.07399000","close":"0.07400000","volume":"87896.00000000"},{"time":1679859480,"open":"0.07401000","high":"0.07404000","low":"0.07401000","close":"0.07401000","volume":"324963.00000000"},{"time":1679859540,"open":"0.07401000","high":"0.07404000","low":"0.07400000","close":"0.07404000","volume":"371651.00000000"},{"time":1679859600,"open":"0.07404000","high":"0.07405000","low":"0.07403000","close":"0.07405000","volume":"144862.00000000"},{"time":1679859660,"open":"0.07405000","high":"0.07406000","low":"0.07401000","close":"0.07403000","volume":"134543.00000000"},{"time":1679859720,"open":"0.07402000","high":"0.07405000","low":"0.07402000","close":"0.07405000","volume":"63296.00000000"},{"time":1679859780,"open":"0.07404000","high":"0.07408000","low":"0.07404000","close":"0.07408000","volume":"210259.00000000"},{"time":1679859840,"open":"0.07408000","high":"0.07408000","low":"0.07407000","close":"0.07408000","volume":"245083.00000000"},{"time":1679859900,"open":"0.07408000","high":"0.07408000","low":"0.07405000","close":"0.07405000","volume":"285627.00000000"},{"time":1679859960,"open":"0.07405000","high":"0.07411000","low":"0.07405000","close":"0.07409000","volume":"778833.00000000"},{"time":1679860020,"open":"0.07410000","high":"0.07416000","low":"0.07410000","close":"0.07416000","volume":"119998.00000000"},{"time":1679860080,"open":"0.07416000","high":"0.07418000","low":"0.07414000","close":"0.07415000","volume":"173766.00000000"},{"time":1679860140,"open":"0.07415000","high":"0.07420000","low":"0.07415000","close":"0.07419000","volume":"182669.00000000"},{"time":1679860200,"open":"0.07419000","high":"0.07420000","low":"0.07418000","close":"0.07420000","volume":"67581.00000000"},{"time":1679860260,"open":"0.07421000","high":"0.07421000","low":"0.07416000","close":"0.07417000","volume":"173824.00000000"},{"time":1679860320,"open":"0.07417000","high":"0.07419000","low":"0.07417000","close":"0.07419000","volume":"61306.00000000"},{"time":1679860380,"open":"0.07418000","high":"0.07423000","low":"0.07418000","close":"0.07423000","volume":"101434.00000000"},{"time":1679860440,"open":"0.07422000","high":"0.07422000","low":"0.07416000","close":"0.07417000","volume":"379221.00000000"},{"time":1679860500,"open":"0.07417000","high":"0.07417000","low":"0.07412000","close":"0.07414000","volume":"161499.00000000"},{"time":1679860560,"open":"0.07414000","high":"0.07415000","low":"0.07409000","close":"0.07411000","volume":"143352.00000000"},{"time":1679860620,"open":"0.07411000","high":"0.07413000","low":"0.07409000","close":"0.07409000","volume":"244524.00000000"},{"time":1679860680,"open":"0.07409000","high":"0.07413000","low":"0.07409000","close":"0.07409000","volume":"158829.00000000"},{"time":1679860740,"open":"0.07410000","high":"0.07411000","low":"0.07409000","close":"0.07410000","volume":"317506.00000000"},{"time":1679860800,"open":"0.07410000","high":"0.07410000","low":"0.07403000","close":"0.07408000","volume":"629392.00000000"},{"time":1679860860,"open":"0.07407000","high":"0.07408000","low":"0.07405000","close":"0.07405000","volume":"183761.00000000"},{"time":1679860920,"open":"0.07406000","high":"0.07411000","low":"0.07402000","close":"0.07410000","volume":"345692.00000000"},{"time":1679860980,"open":"0.07411000","high":"0.07412000","low":"0.07410000","close":"0.07412000","volume":"113497.00000000"},{"time":1679861040,"open":"0.07413000","high":"0.07417000","low":"0.07413000","close":"0.07417000","volume":"133292.00000000"},{"time":1679861100,"open":"0.07417000","high":"0.07418000","low":"0.07414000","close":"0.07415000","volume":"475914.00000000"},{"time":1679861160,"open":"0.07416000","high":"0.07421000","low":"0.07416000","close":"0.07420000","volume":"71129.00000000"},{"time":1679861220,"open":"0.07421000","high":"0.07422000","low":"0.07421000","close":"0.07422000","volume":"16944.00000000"},{"time":1679861280,"open":"0.07421000","high":"0.07422000","low":"0.07418000","close":"0.07418000","volume":"235843.00000000"},{"time":1679861340,"open":"0.07418000","high":"0.07419000","low":"0.07416000","close":"0.07419000","volume":"130279.00000000"},{"time":1679861400,"open":"0.07418000","high":"0.07423000","low":"0.07418000","close":"0.07422000","volume":"116166.00000000"},{"time":1679861460,"open":"0.07423000","high":"0.07426000","low":"0.07423000","close":"0.07423000","volume":"189320.00000000"},{"time":1679861520,"open":"0.07425000","high":"0.07429000","low":"0.07425000","close":"0.07428000","volume":"372051.00000000"},{"time":1679861580,"open":"0.07427000","high":"0.07429000","low":"0.07425000","close":"0.07425000","volume":"139516.00000000"},{"time":1679861640,"open":"0.07427000","high":"0.07427000","low":"0.07421000","close":"0.07421000","volume":"180578.00000000"},{"time":1679861700,"open":"0.07422000","high":"0.07424000","low":"0.07420000","close":"0.07424000","volume":"214733.00000000"},{"time":1679861760,"open":"0.07424000","high":"0.07426000","low":"0.07423000","close":"0.07425000","volume":"28419.00000000"},{"time":1679861820,"open":"0.07426000","high":"0.07428000","low":"0.07426000","close":"0.07428000","volume":"45230.00000000"},{"time":1679861880,"open":"0.07427000","high":"0.07427000","low":"0.07424000","close":"0.07424000","volume":"171729.00000000"},{"time":1679861940,"open":"0.07425000","high":"0.07425000","low":"0.07423000","close":"0.07424000","volume":"144327.00000000"},{"time":1679862000,"open":"0.07423000","high":"0.07424000","low":"0.07420000","close":"0.07420000","volume":"271289.00000000"},{"time":1679862060,"open":"0.07420000","high":"0.07422000","low":"0.07420000","close":"0.07420000","volume":"563128.00000000"},{"time":1679862120,"open":"0.07421000","high":"0.07422000","low":"0.07420000","close":"0.07420000","volume":"257529.00000000"},{"time":1679862180,"open":"0.07420000","high":"0.07420000","low":"0.07420000","close":"0.07420000","volume":"27823.00000000"},{"time":1679862240,"open":"0.07420000","high":"0.07421000","low":"0.07415000","close":"0.07415000","volume":"983797.00000000"},{"time":1679862300,"open":"0.07416000","high":"0.07416000","low":"0.07415000","close":"0.07416000","volume":"25734.00000000"},{"time":1679862360,"open":"0.07415000","high":"0.07418000","low":"0.07415000","close":"0.07418000","volume":"331609.00000000"},{"time":1679862420,"open":"0.07419000","high":"0.07420000","low":"0.07418000","close":"0.07420000","volume":"223982.00000000"},{"time":1679862480,"open":"0.07419000","high":"0.07420000","low":"0.07416000","close":"0.07416000","volume":"461446.00000000"},{"time":1679862540,"open":"0.07416000","high":"0.07416000","low":"0.07412000","close":"0.07413000","volume":"258188.00000000"},{"time":1679862600,"open":"0.07413000","high":"0.07415000","low":"0.07411000","close":"0.07415000","volume":"169715.00000000"},{"time":1679862660,"open":"0.07414000","high":"0.07414000","low":"0.07411000","close":"0.07411000","volume":"342554.00000000"},{"time":1679862720,"open":"0.07412000","high":"0.07412000","low":"0.07408000","close":"0.07410000","volume":"690094.00000000"},{"time":1679862780,"open":"0.07409000","high":"0.07409000","low":"0.07391000","close":"0.07397000","volume":"1313003.00000000"},{"time":1679862840,"open":"0.07397000","high":"0.07398000","low":"0.07385000","close":"0.07388000","volume":"798110.00000000"},{"time":1679862900,"open":"0.07388000","high":"0.07391000","low":"0.07387000","close":"0.07391000","volume":"286016.00000000"},{"time":1679862960,"open":"0.07391000","high":"0.07392000","low":"0.07388000","close":"0.07390000","volume":"263711.00000000"},{"time":1679863020,"open":"0.07390000","high":"0.07390000","low":"0.07355000","close":"0.07367000","volume":"8990246.00000000"},{"time":1679863080,"open":"0.07370000","high":"0.07370000","low":"0.07363000","close":"0.07367000","volume":"1193929.00000000"},{"time":1679863140,"open":"0.07368000","high":"0.07370000","low":"0.07364000","close":"0.07369000","volume":"965485.00000000"},{"time":1679863200,"open":"0.07369000","high":"0.07370000","low":"0.07352000","close":"0.07357000","volume":"1846677.00000000"},{"time":1679863260,"open":"0.07356000","high":"0.07358000","low":"0.07348000","close":"0.07351000","volume":"1592371.00000000"},{"time":1679863320,"open":"0.07352000","high":"0.07362000","low":"0.07348000","close":"0.07360000","volume":"1445762.00000000"},{"time":1679863380,"open":"0.07359000","high":"0.07367000","low":"0.07359000","close":"0.07361000","volume":"1296363.00000000"},{"time":1679863440,"open":"0.07362000","high":"0.07362000","low":"0.07350000","close":"0.07361000","volume":"780795.00000000"},{"time":1679863500,"open":"0.07360000","high":"0.07363000","low":"0.07357000","close":"0.07358000","volume":"422095.00000000"},{"time":1679863560,"open":"0.07358000","high":"0.07361000","low":"0.07339000","close":"0.07340000","volume":"1913488.00000000"},{"time":1679863620,"open":"0.07341000","high":"0.07348000","low":"0.07341000","close":"0.07342000","volume":"568901.00000000"},{"time":1679863680,"open":"0.07343000","high":"0.07347000","low":"0.07339000","close":"0.07347000","volume":"657912.00000000"},{"time":1679863740,"open":"0.07347000","high":"0.07351000","low":"0.07342000","close":"0.07351000","volume":"1151332.00000000"},{"time":1679863800,"open":"0.07351000","high":"0.07353000","low":"0.07335000","close":"0.07338000","volume":"978872.00000000"},{"time":1679863860,"open":"0.07338000","high":"0.07345000","low":"0.07334000","close":"0.07345000","volume":"599461.00000000"},{"time":1679863920,"open":"0.07346000","high":"0.07351000","low":"0.07346000","close":"0.07351000","volume":"559593.00000000"},{"time":1679863980,"open":"0.07350000","high":"0.07354000","low":"0.07350000","close":"0.07351000","volume":"788699.00000000"},{"time":1679864040,"open":"0.07351000","high":"0.07359000","low":"0.07351000","close":"0.07359000","volume":"259647.00000000"},{"time":1679864100,"open":"0.07359000","high":"0.07359000","low":"0.07356000","close":"0.07357000","volume":"526166.00000000"},{"time":1679864160,"open":"0.07356000","high":"0.07363000","low":"0.07355000","close":"0.07363000","volume":"675144.00000000"},{"time":1679864220,"open":"0.07363000","high":"0.07370000","low":"0.07360000","close":"0.07370000","volume":"230845.00000000"},{"time":1679864280,"open":"0.07370000","high":"0.07370000","low":"0.07366000","close":"0.07366000","volume":"609855.00000000"},{"time":1679864340,"open":"0.07368000","high":"0.07375000","low":"0.07368000","close":"0.07374000","volume":"700498.00000000"},{"time":1679864400,"open":"0.07373000","high":"0.07373000","low":"0.07369000","close":"0.07370000","volume":"515649.00000000"},{"time":1679864460,"open":"0.07369000","high":"0.07373000","low":"0.07369000","close":"0.07371000","volume":"548889.00000000"},{"time":1679864520,"open":"0.07372000","high":"0.07375000","low":"0.07372000","close":"0.07373000","volume":"158154.00000000"},{"time":1679864580,"open":"0.07374000","high":"0.07378000","low":"0.07373000","close":"0.07378000","volume":"297699.00000000"},{"time":1679864640,"open":"0.07378000","high":"0.07378000","low":"0.07373000","close":"0.07377000","volume":"554399.00000000"},{"time":1679864700,"open":"0.07378000","high":"0.07382000","low":"0.07377000","close":"0.07378000","volume":"817449.00000000"},{"time":1679864760,"open":"0.07378000","high":"0.07381000","low":"0.07378000","close":"0.07381000","volume":"197724.00000000"},{"time":1679864820,"open":"0.07381000","high":"0.07382000","low":"0.07373000","close":"0.07373000","volume":"544010.00000000"},{"time":1679864880,"open":"0.07373000","high":"0.07380000","low":"0.07373000","close":"0.07378000","volume":"556825.00000000"},{"time":1679864940,"open":"0.07378000","high":"0.07378000","low":"0.07367000","close":"0.07376000","volume":"1093386.00000000"},{"time":1679865000,"open":"0.07376000","high":"0.07377000","low":"0.07375000","close":"0.07375000","volume":"231026.00000000"},{"time":1679865060,"open":"0.07377000","high":"0.07381000","low":"0.07377000","close":"0.07379000","volume":"136735.00000000"},{"time":1679865120,"open":"0.07379000","high":"0.07379000","low":"0.07376000","close":"0.07378000","volume":"120677.00000000"},{"time":1679865180,"open":"0.07379000","high":"0.07382000","low":"0.07379000","close":"0.07381000","volume":"287019.00000000"},{"time":1679865240,"open":"0.07383000","high":"0.07384000","low":"0.07380000","close":"0.07384000","volume":"101958.00000000"},{"time":1679865300,"open":"0.07384000","high":"0.07392000","low":"0.07384000","close":"0.07391000","volume":"386360.00000000"},{"time":1679865360,"open":"0.07391000","high":"0.07392000","low":"0.07389000","close":"0.07389000","volume":"86638.00000000"},{"time":1679865420,"open":"0.07389000","high":"0.07390000","low":"0.07388000","close":"0.07389000","volume":"78653.00000000"},{"time":1679865480,"open":"0.07389000","high":"0.07390000","low":"0.07389000","close":"0.07390000","volume":"134088.00000000"},{"time":1679865540,"open":"0.07390000","high":"0.07391000","low":"0.07390000","close":"0.07390000","volume":"15842.00000000"},{"time":1679865600,"open":"0.07390000","high":"0.07390000","low":"0.07383000","close":"0.07383000","volume":"618201.00000000"},{"time":1679865660,"open":"0.07383000","high":"0.07383000","low":"0.07379000","close":"0.07380000","volume":"61336.00000000"},{"time":1679865720,"open":"0.07380000","high":"0.07380000","low":"0.07379000","close":"0.07380000","volume":"131511.00000000"},{"time":1679865780,"open":"0.07382000","high":"0.07384000","low":"0.07382000","close":"0.07384000","volume":"95901.00000000"},{"time":1679865840,"open":"0.07385000","high":"0.07385000","low":"0.07382000","close":"0.07382000","volume":"95068.00000000"},{"time":1679865900,"open":"0.07381000","high":"0.07382000","low":"0.07381000","close":"0.07382000","volume":"40314.00000000"},{"time":1679865960,"open":"0.07381000","high":"0.07382000","low":"0.07381000","close":"0.07382000","volume":"7604.00000000"},{"time":1679866020,"open":"0.07381000","high":"0.07384000","low":"0.07381000","close":"0.07383000","volume":"223305.00000000"},{"time":1679866080,"open":"0.07384000","high":"0.07389000","low":"0.07384000","close":"0.07387000","volume":"226386.00000000"},{"time":1679866140,"open":"0.07387000","high":"0.07387000","low":"0.07386000","close":"0.07387000","volume":"27141.00000000"},{"time":1679866200,"open":"0.07386000","high":"0.07387000","low":"0.07385000","close":"0.07385000","volume":"208902.00000000"},{"time":1679866260,"open":"0.07384000","high":"0.07384000","low":"0.07383000","close":"0.07384000","volume":"146712.00000000"},{"time":1679866320,"open":"0.07383000","high":"0.07384000","low":"0.07379000","close":"0.07380000","volume":"361691.00000000"},{"time":1679866380,"open":"0.07380000","high":"0.07380000","low":"0.07376000","close":"0.07376000","volume":"420045.00000000"},{"time":1679866440,"open":"0.07376000","high":"0.07377000","low":"0.07376000","close":"0.07376000","volume":"18616.00000000"},{"time":1679866500,"open":"0.07377000","high":"0.07380000","low":"0.07377000","close":"0.07380000","volume":"252550.00000000"},{"time":1679866560,"open":"0.07379000","high":"0.07380000","low":"0.07377000","close":"0.07377000","volume":"189077.00000000"},{"time":1679866620,"open":"0.07377000","high":"0.07378000","low":"0.07377000","close":"0.07378000","volume":"134520.00000000"},{"time":1679866680,"open":"0.07377000","high":"0.07381000","low":"0.07377000","close":"0.07381000","volume":"111852.00000000"},{"time":1679866740,"open":"0.07381000","high":"0.07385000","low":"0.07381000","close":"0.07385000","volume":"138316.00000000"},{"time":1679866800,"open":"0.07385000","high":"0.07385000","low":"0.07384000","close":"0.07385000","volume":"4770.00000000"},{"time":1679866860,"open":"0.07384000","high":"0.07390000","low":"0.07384000","close":"0.07390000","volume":"95425.00000000"},{"time":1679866920,"open":"0.07389000","high":"0.07389000","low":"0.07386000","close":"0.07389000","volume":"295189.00000000"},{"time":1679866980,"open":"0.07388000","high":"0.07388000","low":"0.07385000","close":"0.07385000","volume":"114750.00000000"},{"time":1679867040,"open":"0.07386000","high":"0.07387000","low":"0.07385000","close":"0.07385000","volume":"227920.00000000"},{"time":1679867100,"open":"0.07385000","high":"0.07385000","low":"0.07380000","close":"0.07381000","volume":"190022.00000000"},{"time":1679867160,"open":"0.07381000","high":"0.07381000","low":"0.07378000","close":"0.07379000","volume":"130166.00000000"},{"time":1679867220,"open":"0.07379000","high":"0.07380000","low":"0.07377000","close":"0.07380000","volume":"201273.00000000"},{"time":1679867280,"open":"0.07381000","high":"0.07384000","low":"0.07380000","close":"0.07383000","volume":"215267.00000000"},{"time":1679867340,"open":"0.07384000","high":"0.07385000","low":"0.07384000","close":"0.07384000","volume":"63970.00000000"},{"time":1679867400,"open":"0.07384000","high":"0.07385000","low":"0.07384000","close":"0.07385000","volume":"62324.00000000"},{"time":1679867460,"open":"0.07385000","high":"0.07387000","low":"0.07384000","close":"0.07387000","volume":"25999.00000000"},{"time":1679867520,"open":"0.07388000","high":"0.07389000","low":"0.07388000","close":"0.07388000","volume":"59261.00000000"},{"time":1679867580,"open":"0.07388000","high":"0.07389000","low":"0.07388000","close":"0.07389000","volume":"16273.00000000"},{"time":1679867640,"open":"0.07388000","high":"0.07390000","low":"0.07388000","close":"0.07389000","volume":"142388.00000000"},{"time":1679867700,"open":"0.07390000","high":"0.07390000","low":"0.07389000","close":"0.07389000","volume":"64172.00000000"},{"time":1679867760,"open":"0.07389000","high":"0.07392000","low":"0.07389000","close":"0.07390000","volume":"279105.00000000"},{"time":1679867820,"open":"0.07390000","high":"0.07391000","low":"0.07390000","close":"0.07390000","volume":"60412.00000000"},{"time":1679867880,"open":"0.07390000","high":"0.07397000","low":"0.07390000","close":"0.07396000","volume":"258852.00000000"},{"time":1679867940,"open":"0.07397000","high":"0.07401000","low":"0.07397000","close":"0.07401000","volume":"115982.00000000"},{"time":1679868000,"open":"0.07400000","high":"0.07400000","low":"0.07389000","close":"0.07391000","volume":"1102539.00000000"},{"time":1679868060,"open":"0.07390000","high":"0.07391000","low":"0.07386000","close":"0.07390000","volume":"372975.00000000"},{"time":1679868120,"open":"0.07390000","high":"0.07404000","low":"0.07390000","close":"0.07398000","volume":"329379.00000000"},{"time":1679868180,"open":"0.07400000","high":"0.07404000","low":"0.07399000","close":"0.07402000","volume":"239349.00000000"},{"time":1679868240,"open":"0.07402000","high":"0.07409000","low":"0.07399000","close":"0.07408000","volume":"401539.00000000"},{"time":1679868300,"open":"0.07407000","high":"0.07411000","low":"0.07406000","close":"0.07410000","volume":"275862.00000000"},{"time":1679868360,"open":"0.07410000","high":"0.07412000","low":"0.07405000","close":"0.07411000","volume":"182783.00000000"},{"time":1679868420,"open":"0.07411000","high":"0.07413000","low":"0.07409000","close":"0.07413000","volume":"422408.00000000"},{"time":1679868480,"open":"0.07412000","high":"0.07417000","low":"0.07412000","close":"0.07415000","volume":"103254.00000000"},{"time":1679868540,"open":"0.07417000","high":"0.07421000","low":"0.07413000","close":"0.07415000","volume":"2506694.00000000"},{"time":1679868600,"open":"0.07417000","high":"0.07427000","low":"0.07417000","close":"0.07422000","volume":"1061526.00000000"},{"time":1679868660,"open":"0.07423000","high":"0.07423000","low":"0.07413000","close":"0.07413000","volume":"205680.00000000"},{"time":1679868720,"open":"0.07412000","high":"0.07413000","low":"0.07412000","close":"0.07413000","volume":"34471.00000000"},{"time":1679868780,"open":"0.07415000","high":"0.07432000","low":"0.07414000","close":"0.07430000","volume":"598304.00000000"},{"time":1679868840,"open":"0.07431000","high":"0.07443000","low":"0.07431000","close":"0.07442000","volume":"1061507.00000000"},{"time":1679868900,"open":"0.07441000","high":"0.07441000","low":"0.07436000","close":"0.07438000","volume":"251978.00000000"},{"time":1679868960,"open":"0.07438000","high":"0.07438000","low":"0.07430000","close":"0.07432000","volume":"175286.00000000"},{"time":1679869020,"open":"0.07433000","high":"0.07445000","low":"0.07431000","close":"0.07445000","volume":"386435.00000000"},{"time":1679869080,"open":"0.07444000","high":"0.07445000","low":"0.07436000","close":"0.07437000","volume":"795458.00000000"},{"time":1679869140,"open":"0.07438000","high":"0.07438000","low":"0.07432000","close":"0.07432000","volume":"124852.00000000"},{"time":1679869200,"open":"0.07432000","high":"0.07436000","low":"0.07432000","close":"0.07434000","volume":"122851.00000000"},{"time":1679869260,"open":"0.07435000","high":"0.07442000","low":"0.07434000","close":"0.07441000","volume":"450137.00000000"},{"time":1679869320,"open":"0.07441000","high":"0.07447000","low":"0.07438000","close":"0.07446000","volume":"365185.00000000"},{"time":1679869380,"open":"0.07447000","high":"0.07449000","low":"0.07442000","close":"0.07445000","volume":"475848.00000000"},{"time":1679869440,"open":"0.07445000","high":"0.07446000","low":"0.07444000","close":"0.07445000","volume":"189907.00000000"},{"time":1679869500,"open":"0.07446000","high":"0.07446000","low":"0.07442000","close":"0.07444000","volume":"194569.00000000"},{"time":1679869560,"open":"0.07445000","high":"0.07445000","low":"0.07436000","close":"0.07437000","volume":"236871.00000000"},{"time":1679869620,"open":"0.07437000","high":"0.07437000","low":"0.07432000","close":"0.07435000","volume":"175566.00000000"},{"time":1679869680,"open":"0.07435000","high":"0.07437000","low":"0.07435000","close":"0.07437000","volume":"11851.00000000"},{"time":1679869740,"open":"0.07436000","high":"0.07436000","low":"0.07433000","close":"0.07435000","volume":"131292.00000000"},{"time":1679869800,"open":"0.07436000","high":"0.07436000","low":"0.07428000","close":"0.07428000","volume":"143660.00000000"},{"time":1679869860,"open":"0.07429000","high":"0.07433000","low":"0.07428000","close":"0.07431000","volume":"118480.00000000"},{"time":1679869920,"open":"0.07432000","high":"0.07435000","low":"0.07432000","close":"0.07435000","volume":"18022.00000000"},{"time":1679869980,"open":"0.07434000","high":"0.07435000","low":"0.07430000","close":"0.07431000","volume":"103475.00000000"},{"time":1679870040,"open":"0.07430000","high":"0.07431000","low":"0.07427000","close":"0.07428000","volume":"68394.00000000"},{"time":1679870100,"open":"0.07428000","high":"0.07432000","low":"0.07427000","close":"0.07432000","volume":"113803.00000000"},{"time":1679870160,"open":"0.07432000","high":"0.07433000","low":"0.07432000","close":"0.07433000","volume":"4456.00000000"},{"time":1679870220,"open":"0.07433000","high":"0.07434000","low":"0.07433000","close":"0.07434000","volume":"117041.00000000"},{"time":1679870280,"open":"0.07433000","high":"0.07433000","low":"0.07426000","close":"0.07427000","volume":"226094.00000000"},{"time":1679870340,"open":"0.07427000","high":"0.07431000","low":"0.07427000","close":"0.07429000","volume":"381839.00000000"},{"time":1679870400,"open":"0.07428000","high":"0.07440000","low":"0.07428000","close":"0.07439000","volume":"459168.00000000"},{"time":1679870460,"open":"0.07441000","high":"0.07441000","low":"0.07438000","close":"0.07438000","volume":"238215.00000000"},{"time":1679870520,"open":"0.07437000","high":"0.07442000","low":"0.07435000","close":"0.07440000","volume":"511896.00000000"},{"time":1679870580,"open":"0.07440000","high":"0.07443000","low":"0.07439000","close":"0.07442000","volume":"580743.00000000"},{"time":1679870640,"open":"0.07442000","high":"0.07442000","low":"0.07440000","close":"0.07441000","volume":"61936.00000000"},{"time":1679870700,"open":"0.07441000","high":"0.07445000","low":"0.07441000","close":"0.07442000","volume":"195716.00000000"},{"time":1679870760,"open":"0.07443000","high":"0.07443000","low":"0.07439000","close":"0.07440000","volume":"178066.00000000"},{"time":1679870820,"open":"0.07440000","high":"0.07440000","low":"0.07436000","close":"0.07436000","volume":"270924.00000000"},{"time":1679870880,"open":"0.07435000","high":"0.07437000","low":"0.07435000","close":"0.07435000","volume":"84821.00000000"},{"time":1679870940,"open":"0.07435000","high":"0.07438000","low":"0.07435000","close":"0.07436000","volume":"130225.00000000"},{"time":1679871000,"open":"0.07434000","high":"0.07434000","low":"0.07433000","close":"0.07434000","volume":"58188.00000000"},{"time":1679871060,"open":"0.07435000","high":"0.07437000","low":"0.07434000","close":"0.07437000","volume":"98576.00000000"},{"time":1679871120,"open":"0.07436000","high":"0.07436000","low":"0.07433000","close":"0.07433000","volume":"280958.00000000"},{"time":1679871180,"open":"0.07434000","high":"0.07434000","low":"0.07433000","close":"0.07433000","volume":"92574.00000000"},{"time":1679871240,"open":"0.07433000","high":"0.07440000","low":"0.07433000","close":"0.07439000","volume":"213000.00000000"},{"time":1679871300,"open":"0.07440000","high":"0.07443000","low":"0.07438000","close":"0.07443000","volume":"161449.00000000"},{"time":1679871360,"open":"0.07443000","high":"0.07444000","low":"0.07442000","close":"0.07444000","volume":"129488.00000000"},{"time":1679871420,"open":"0.07444000","high":"0.07446000","low":"0.07441000","close":"0.07444000","volume":"340473.00000000"},{"time":1679871480,"open":"0.07443000","high":"0.07443000","low":"0.07442000","close":"0.07443000","volume":"58302.00000000"},{"time":1679871540,"open":"0.07443000","high":"0.07443000","low":"0.07440000","close":"0.07441000","volume":"245694.00000000"},{"time":1679871600,"open":"0.07443000","high":"0.07443000","low":"0.07433000","close":"0.07434000","volume":"410583.00000000"},{"time":1679871660,"open":"0.07434000","high":"0.07446000","low":"0.07434000","close":"0.07445000","volume":"299854.00000000"},{"time":1679871720,"open":"0.07445000","high":"0.07454000","low":"0.07443000","close":"0.07451000","volume":"585791.00000000"},{"time":1679871780,"open":"0.07451000","high":"0.07452000","low":"0.07449000","close":"0.07452000","volume":"208647.00000000"},{"time":1679871840,"open":"0.07452000","high":"0.07454000","low":"0.07452000","close":"0.07453000","volume":"76277.00000000"},{"time":1679871900,"open":"0.07453000","high":"0.07458000","low":"0.07453000","close":"0.07458000","volume":"642794.00000000"},{"time":1679871960,"open":"0.07458000","high":"0.07460000","low":"0.07457000","close":"0.07459000","volume":"306867.00000000"},{"time":1679872020,"open":"0.07457000","high":"0.07457000","low":"0.07454000","close":"0.07454000","volume":"14805.00000000"},{"time":1679872080,"open":"0.07453000","high":"0.07457000","low":"0.07451000","close":"0.07454000","volume":"215142.00000000"},{"time":1679872140,"open":"0.07454000","high":"0.07455000","low":"0.07453000","close":"0.07454000","volume":"56742.00000000"},{"time":1679872200,"open":"0.07454000","high":"0.07454000","low":"0.07453000","close":"0.07453000","volume":"62201.00000000"},{"time":1679872260,"open":"0.07452000","high":"0.07455000","low":"0.07452000","close":"0.07454000","volume":"132963.00000000"},{"time":1679872320,"open":"0.07455000","high":"0.07456000","low":"0.07448000","close":"0.07451000","volume":"388728.00000000"},{"time":1679872380,"open":"0.07451000","high":"0.07451000","low":"0.07449000","close":"0.07450000","volume":"152261.00000000"},{"time":1679872440,"open":"0.07449000","high":"0.07449000","low":"0.07443000","close":"0.07443000","volume":"205017.00000000"},{"time":1679872500,"open":"0.07443000","high":"0.07447000","low":"0.07443000","close":"0.07447000","volume":"119551.00000000"},{"time":1679872560,"open":"0.07447000","high":"0.07447000","low":"0.07443000","close":"0.07446000","volume":"162459.00000000"},{"time":1679872620,"open":"0.07445000","high":"0.07450000","low":"0.07444000","close":"0.07450000","volume":"158344.00000000"},{"time":1679872680,"open":"0.07450000","high":"0.07458000","low":"0.07450000","close":"0.07454000","volume":"372345.00000000"},{"time":1679872740,"open":"0.07453000","high":"0.07455000","low":"0.07448000","close":"0.07455000","volume":"631788.00000000"},{"time":1679872800,"open":"0.07455000","high":"0.07463000","low":"0.07455000","close":"0.07460000","volume":"540657.00000000"},{"time":1679872860,"open":"0.07460000","high":"0.07460000","low":"0.07454000","close":"0.07456000","volume":"201751.00000000"},{"time":1679872920,"open":"0.07457000","high":"0.07457000","low":"0.07450000","close":"0.07453000","volume":"163502.00000000"},{"time":1679872980,"open":"0.07452000","high":"0.07453000","low":"0.07443000","close":"0.07449000","volume":"557565.00000000"},{"time":1679873040,"open":"0.07448000","high":"0.07450000","low":"0.07447000","close":"0.07447000","volume":"159938.00000000"},{"time":1679873100,"open":"0.07446000","high":"0.07449000","low":"0.07446000","close":"0.07449000","volume":"32730.00000000"},{"time":1679873160,"open":"0.07449000","high":"0.07452000","low":"0.07448000","close":"0.07448000","volume":"300449.00000000"},{"time":1679873220,"open":"0.07447000","high":"0.07448000","low":"0.07442000","close":"0.07443000","volume":"135381.00000000"},{"time":1679873280,"open":"0.07442000","high":"0.07442000","low":"0.07437000","close":"0.07438000","volume":"303628.00000000"},{"time":1679873340,"open":"0.07438000","high":"0.07445000","low":"0.07437000","close":"0.07445000","volume":"458646.00000000"},{"time":1679873400,"open":"0.07445000","high":"0.07447000","low":"0.07441000","close":"0.07441000","volume":"291482.00000000"},{"time":1679873460,"open":"0.07441000","high":"0.07444000","low":"0.07437000","close":"0.07444000","volume":"197908.00000000"},{"time":1679873520,"open":"0.07443000","high":"0.07444000","low":"0.07442000","close":"0.07442000","volume":"237717.00000000"},{"time":1679873580,"open":"0.07442000","high":"0.07444000","low":"0.07442000","close":"0.07443000","volume":"32979.00000000"},{"time":1679873640,"open":"0.07443000","high":"0.07451000","low":"0.07443000","close":"0.07448000","volume":"245432.00000000"},{"time":1679873700,"open":"0.07448000","high":"0.07452000","low":"0.07447000","close":"0.07452000","volume":"54754.00000000"},{"time":1679873760,"open":"0.07451000","high":"0.07453000","low":"0.07448000","close":"0.07453000","volume":"67688.00000000"},{"time":1679873820,"open":"0.07452000","high":"0.07452000","low":"0.07451000","close":"0.07452000","volume":"26659.00000000"},{"time":1679873880,"open":"0.07451000","high":"0.07452000","low":"0.07449000","close":"0.07452000","volume":"188248.00000000"},{"time":1679873940,"open":"0.07451000","high":"0.07451000","low":"0.07449000","close":"0.07449000","volume":"29726.00000000"},{"time":1679874000,"open":"0.07450000","high":"0.07450000","low":"0.07448000","close":"0.07448000","volume":"80925.00000000"},{"time":1679874060,"open":"0.07449000","high":"0.07450000","low":"0.07449000","close":"0.07449000","volume":"60158.00000000"},{"time":1679874120,"open":"0.07450000","high":"0.07453000","low":"0.07449000","close":"0.07452000","volume":"169443.00000000"},{"time":1679874180,"open":"0.07452000","high":"0.07452000","low":"0.07449000","close":"0.07450000","volume":"141069.00000000"},{"time":1679874240,"open":"0.07449000","high":"0.07452000","low":"0.07449000","close":"0.07451000","volume":"101773.00000000"},{"time":1679874300,"open":"0.07452000","high":"0.07453000","low":"0.07450000","close":"0.07453000","volume":"345452.00000000"},{"time":1679874360,"open":"0.07452000","high":"0.07453000","low":"0.07452000","close":"0.07453000","volume":"109820.00000000"},{"time":1679874420,"open":"0.07452000","high":"0.07453000","low":"0.07448000","close":"0.07449000","volume":"246600.00000000"},{"time":1679874480,"open":"0.07449000","high":"0.07449000","low":"0.07445000","close":"0.07446000","volume":"79630.00000000"},{"time":1679874540,"open":"0.07446000","high":"0.07446000","low":"0.07436000","close":"0.07436000","volume":"289042.00000000"},{"time":1679874600,"open":"0.07436000","high":"0.07437000","low":"0.07435000","close":"0.07437000","volume":"315603.00000000"},{"time":1679874660,"open":"0.07437000","high":"0.07439000","low":"0.07437000","close":"0.07439000","volume":"93100.00000000"},{"time":1679874720,"open":"0.07438000","high":"0.07439000","low":"0.07437000","close":"0.07437000","volume":"51060.00000000"},{"time":1679874780,"open":"0.07435000","high":"0.07435000","low":"0.07433000","close":"0.07434000","volume":"128949.00000000"},{"time":1679874840,"open":"0.07434000","high":"0.07439000","low":"0.07433000","close":"0.07439000","volume":"418310.00000000"},{"time":1679874900,"open":"0.07438000","high":"0.07438000","low":"0.07433000","close":"0.07433000","volume":"131890.00000000"},{"time":1679874960,"open":"0.07433000","high":"0.07434000","low":"0.07432000","close":"0.07432000","volume":"231309.00000000"},{"time":1679875020,"open":"0.07431000","high":"0.07435000","low":"0.07431000","close":"0.07435000","volume":"136679.00000000"},{"time":1679875080,"open":"0.07435000","high":"0.07436000","low":"0.07434000","close":"0.07436000","volume":"296288.00000000"},{"time":1679875140,"open":"0.07436000","high":"0.07437000","low":"0.07435000","close":"0.07436000","volume":"250304.00000000"},{"time":1679875200,"open":"0.07436000","high":"0.07447000","low":"0.07433000","close":"0.07447000","volume":"2204583.00000000"},{"time":1679875260,"open":"0.07446000","high":"0.07448000","low":"0.07444000","close":"0.07448000","volume":"154337.00000000"},{"time":1679875320,"open":"0.07448000","high":"0.07450000","low":"0.07442000","close":"0.07449000","volume":"283376.00000000"},{"time":1679875380,"open":"0.07449000","high":"0.07458000","low":"0.07449000","close":"0.07458000","volume":"874802.00000000"},{"time":1679875440,"open":"0.07457000","high":"0.07458000","low":"0.07451000","close":"0.07451000","volume":"575078.00000000"},{"time":1679875500,"open":"0.07451000","high":"0.07453000","low":"0.07446000","close":"0.07453000","volume":"630946.00000000"},{"time":1679875560,"open":"0.07454000","high":"0.07456000","low":"0.07446000","close":"0.07446000","volume":"425095.00000000"},{"time":1679875620,"open":"0.07446000","high":"0.07448000","low":"0.07444000","close":"0.07448000","volume":"81607.00000000"},{"time":1679875680,"open":"0.07450000","high":"0.07450000","low":"0.07442000","close":"0.07442000","volume":"145932.00000000"},{"time":1679875740,"open":"0.07443000","high":"0.07445000","low":"0.07442000","close":"0.07443000","volume":"169030.00000000"},{"time":1679875800,"open":"0.07443000","high":"0.07443000","low":"0.07436000","close":"0.07436000","volume":"249277.00000000"},{"time":1679875860,"open":"0.07436000","high":"0.07438000","low":"0.07432000","close":"0.07434000","volume":"132102.00000000"},{"time":1679875920,"open":"0.07434000","high":"0.07434000","low":"0.07434000","close":"0.07434000","volume":"32653.00000000"},{"time":1679875980,"open":"0.07435000","high":"0.07438000","low":"0.07435000","close":"0.07438000","volume":"289091.00000000"},{"time":1679876040,"open":"0.07437000","high":"0.07441000","low":"0.07436000","close":"0.07436000","volume":"118293.00000000"},{"time":1679876100,"open":"0.07436000","high":"0.07442000","low":"0.07436000","close":"0.07442000","volume":"185552.00000000"},{"time":1679876160,"open":"0.07442000","high":"0.07443000","low":"0.07439000","close":"0.07439000","volume":"144939.00000000"},{"time":1679876220,"open":"0.07438000","high":"0.07440000","low":"0.07431000","close":"0.07431000","volume":"119610.00000000"},{"time":1679876280,"open":"0.07433000","high":"0.07433000","low":"0.07429000","close":"0.07430000","volume":"172038.00000000"},{"time":1679876340,"open":"0.07429000","high":"0.07433000","low":"0.07429000","close":"0.07433000","volume":"173722.00000000"},{"time":1679876400,"open":"0.07432000","high":"0.07435000","low":"0.07432000","close":"0.07434000","volume":"110979.00000000"},{"time":1679876460,"open":"0.07435000","high":"0.07436000","low":"0.07434000","close":"0.07435000","volume":"131008.00000000"},{"time":1679876520,"open":"0.07435000","high":"0.07436000","low":"0.07428000","close":"0.07433000","volume":"292127.00000000"},{"time":1679876580,"open":"0.07434000","high":"0.07436000","low":"0.07432000","close":"0.07432000","volume":"121923.00000000"},{"time":1679876640,"open":"0.07432000","high":"0.07437000","low":"0.07432000","close":"0.07437000","volume":"93161.00000000"},{"time":1679876700,"open":"0.07438000","high":"0.07439000","low":"0.07437000","close":"0.07439000","volume":"148574.00000000"},{"time":1679876760,"open":"0.07439000","high":"0.07445000","low":"0.07439000","close":"0.07443000","volume":"118569.00000000"},{"time":1679876820,"open":"0.07444000","high":"0.07445000","low":"0.07443000","close":"0.07443000","volume":"78789.00000000"},{"time":1679876880,"open":"0.07442000","high":"0.07453000","low":"0.07442000","close":"0.07452000","volume":"203537.00000000"},{"time":1679876940,"open":"0.07452000","high":"0.07456000","low":"0.07452000","close":"0.07453000","volume":"293578.00000000"},{"time":1679877000,"open":"0.07452000","high":"0.07452000","low":"0.07451000","close":"0.07452000","volume":"71005.00000000"},{"time":1679877060,"open":"0.07451000","high":"0.07451000","low":"0.07444000","close":"0.07445000","volume":"151884.00000000"},{"time":1679877120,"open":"0.07445000","high":"0.07445000","low":"0.07436000","close":"0.07436000","volume":"352370.00000000"},{"time":1679877180,"open":"0.07436000","high":"0.07437000","low":"0.07432000","close":"0.07432000","volume":"109983.00000000"},{"time":1679877240,"open":"0.07432000","high":"0.07432000","low":"0.07427000","close":"0.07428000","volume":"226723.00000000"},{"time":1679877300,"open":"0.07429000","high":"0.07432000","low":"0.07425000","close":"0.07432000","volume":"328118.00000000"},{"time":1679877360,"open":"0.07432000","high":"0.07439000","low":"0.07432000","close":"0.07435000","volume":"481251.00000000"},{"time":1679877420,"open":"0.07435000","high":"0.07440000","low":"0.07435000","close":"0.07440000","volume":"58174.00000000"},{"time":1679877480,"open":"0.07439000","high":"0.07446000","low":"0.07439000","close":"0.07445000","volume":"257236.00000000"},{"time":1679877540,"open":"0.07447000","high":"0.07449000","low":"0.07447000","close":"0.07449000","volume":"336124.00000000"},{"time":1679877600,"open":"0.07448000","high":"0.07448000","low":"0.07445000","close":"0.07445000","volume":"30862.00000000"},{"time":1679877660,"open":"0.07445000","high":"0.07447000","low":"0.07445000","close":"0.07446000","volume":"80043.00000000"},{"time":1679877720,"open":"0.07446000","high":"0.07452000","low":"0.07446000","close":"0.07451000","volume":"955410.00000000"},{"time":1679877780,"open":"0.07451000","high":"0.07453000","low":"0.07447000","close":"0.07447000","volume":"183856.00000000"},{"time":1679877840,"open":"0.07447000","high":"0.07447000","low":"0.07440000","close":"0.07440000","volume":"379298.00000000"},{"time":1679877900,"open":"0.07440000","high":"0.07440000","low":"0.07433000","close":"0.07436000","volume":"333458.00000000"},{"time":1679877960,"open":"0.07437000","high":"0.07437000","low":"0.07426000","close":"0.07432000","volume":"532386.00000000"},{"time":1679878020,"open":"0.07432000","high":"0.07436000","low":"0.07430000","close":"0.07435000","volume":"458708.00000000"},{"time":1679878080,"open":"0.07435000","high":"0.07436000","low":"0.07430000","close":"0.07432000","volume":"192292.00000000"},{"time":1679878140,"open":"0.07433000","high":"0.07435000","low":"0.07430000","close":"0.07430000","volume":"317696.00000000"},{"time":1679878200,"open":"0.07429000","high":"0.07434000","low":"0.07429000","close":"0.07434000","volume":"705941.00000000"},{"time":1679878260,"open":"0.07434000","high":"0.07447000","low":"0.07434000","close":"0.07446000","volume":"432760.00000000"},{"time":1679878320,"open":"0.07445000","high":"0.07445000","low":"0.07443000","close":"0.07443000","volume":"143499.00000000"},{"time":1679878380,"open":"0.07443000","high":"0.07449000","low":"0.07443000","close":"0.07449000","volume":"290515.00000000"},{"time":1679878440,"open":"0.07447000","high":"0.07448000","low":"0.07446000","close":"0.07446000","volume":"204545.00000000"},{"time":1679878500,"open":"0.07445000","high":"0.07445000","low":"0.07439000","close":"0.07442000","volume":"166997.00000000"},{"time":1679878560,"open":"0.07443000","high":"0.07443000","low":"0.07440000","close":"0.07440000","volume":"120348.00000000"},{"time":1679878620,"open":"0.07440000","high":"0.07441000","low":"0.07439000","close":"0.07441000","volume":"226934.00000000"},{"time":1679878680,"open":"0.07442000","high":"0.07442000","low":"0.07434000","close":"0.07434000","volume":"145525.00000000"},{"time":1679878740,"open":"0.07434000","high":"0.07436000","low":"0.07430000","close":"0.07431000","volume":"207572.00000000"},{"time":1679878800,"open":"0.07433000","high":"0.07434000","low":"0.07430000","close":"0.07430000","volume":"137900.00000000"},{"time":1679878860,"open":"0.07430000","high":"0.07436000","low":"0.07430000","close":"0.07436000","volume":"80225.00000000"},{"time":1679878920,"open":"0.07435000","high":"0.07439000","low":"0.07435000","close":"0.07437000","volume":"173403.00000000"},{"time":1679878980,"open":"0.07436000","high":"0.07439000","low":"0.07435000","close":"0.07435000","volume":"174460.00000000"},{"time":1679879040,"open":"0.07435000","high":"0.07436000","low":"0.07434000","close":"0.07435000","volume":"149357.00000000"},{"time":1679879100,"open":"0.07434000","high":"0.07439000","low":"0.07434000","close":"0.07439000","volume":"52160.00000000"},{"time":1679879160,"open":"0.07439000","high":"0.07439000","low":"0.07428000","close":"0.07428000","volume":"267596.00000000"},{"time":1679879220,"open":"0.07428000","high":"0.07428000","low":"0.07419000","close":"0.07419000","volume":"249674.00000000"},{"time":1679879280,"open":"0.07419000","high":"0.07419000","low":"0.07412000","close":"0.07414000","volume":"142296.00000000"},{"time":1679879340,"open":"0.07414000","high":"0.07414000","low":"0.07402000","close":"0.07408000","volume":"366600.00000000"},{"time":1679879400,"open":"0.07408000","high":"0.07408000","low":"0.07401000","close":"0.07406000","volume":"603171.00000000"},{"time":1679879460,"open":"0.07406000","high":"0.07410000","low":"0.07404000","close":"0.07410000","volume":"265433.00000000"},{"time":1679879520,"open":"0.07411000","high":"0.07411000","low":"0.07404000","close":"0.07407000","volume":"169019.00000000"},{"time":1679879580,"open":"0.07407000","high":"0.07408000","low":"0.07399000","close":"0.07403000","volume":"399375.00000000"},{"time":1679879640,"open":"0.07403000","high":"0.07406000","low":"0.07399000","close":"0.07403000","volume":"202299.00000000"},{"time":1679879700,"open":"0.07403000","high":"0.07403000","low":"0.07393000","close":"0.07394000","volume":"146755.00000000"},{"time":1679879760,"open":"0.07395000","high":"0.07395000","low":"0.07393000","close":"0.07395000","volume":"63183.00000000"},{"time":1679879820,"open":"0.07395000","high":"0.07395000","low":"0.07380000","close":"0.07380000","volume":"889148.00000000"},{"time":1679879880,"open":"0.07381000","high":"0.07381000","low":"0.07369000","close":"0.07374000","volume":"1349029.00000000"},{"time":1679879940,"open":"0.07374000","high":"0.07380000","low":"0.07372000","close":"0.07379000","volume":"1155854.00000000"},{"time":1679880000,"open":"0.07379000","high":"0.07394000","low":"0.07379000","close":"0.07387000","volume":"1330777.00000000"},{"time":1679880060,"open":"0.07387000","high":"0.07387000","low":"0.07376000","close":"0.07379000","volume":"228235.00000000"},{"time":1679880120,"open":"0.07379000","high":"0.07389000","low":"0.07379000","close":"0.07388000","volume":"323857.00000000"},{"time":1679880180,"open":"0.07389000","high":"0.07393000","low":"0.07386000","close":"0.07387000","volume":"150426.00000000"},{"time":1679880240,"open":"0.07389000","high":"0.07393000","low":"0.07389000","close":"0.07393000","volume":"50645.00000000"},{"time":1679880300,"open":"0.07392000","high":"0.07398000","low":"0.07392000","close":"0.07393000","volume":"923633.00000000"},{"time":1679880360,"open":"0.07393000","high":"0.07393000","low":"0.07389000","close":"0.07389000","volume":"53392.00000000"},{"time":1679880420,"open":"0.07389000","high":"0.07392000","low":"0.07385000","close":"0.07392000","volume":"269129.00000000"},{"time":1679880480,"open":"0.07392000","high":"0.07395000","low":"0.07392000","close":"0.07393000","volume":"141545.00000000"},{"time":1679880540,"open":"0.07394000","high":"0.07398000","low":"0.07394000","close":"0.07396000","volume":"78975.00000000"},{"time":1679880600,"open":"0.07396000","high":"0.07396000","low":"0.07387000","close":"0.07388000","volume":"123866.00000000"},{"time":1679880660,"open":"0.07388000","high":"0.07390000","low":"0.07386000","close":"0.07389000","volume":"65853.00000000"},{"time":1679880720,"open":"0.07389000","high":"0.07389000","low":"0.07387000","close":"0.07388000","volume":"101975.00000000"},{"time":1679880780,"open":"0.07388000","high":"0.07392000","low":"0.07388000","close":"0.07391000","volume":"142966.00000000"},{"time":1679880840,"open":"0.07392000","high":"0.07394000","low":"0.07388000","close":"0.07388000","volume":"167565.00000000"},{"time":1679880900,"open":"0.07388000","high":"0.07388000","low":"0.07376000","close":"0.07378000","volume":"797061.00000000"},{"time":1679880960,"open":"0.07378000","high":"0.07378000","low":"0.07375000","close":"0.07375000","volume":"170655.00000000"},{"time":1679881020,"open":"0.07375000","high":"0.07376000","low":"0.07368000","close":"0.07368000","volume":"295154.00000000"},{"time":1679881080,"open":"0.07367000","high":"0.07370000","low":"0.07361000","close":"0.07370000","volume":"524483.00000000"},{"time":1679881140,"open":"0.07370000","high":"0.07376000","low":"0.07370000","close":"0.07376000","volume":"182439.00000000"},{"time":1679881200,"open":"0.07376000","high":"0.07376000","low":"0.07369000","close":"0.07371000","volume":"254435.00000000"},{"time":1679881260,"open":"0.07371000","high":"0.07372000","low":"0.07364000","close":"0.07372000","volume":"378618.00000000"},{"time":1679881320,"open":"0.07373000","high":"0.07374000","low":"0.07367000","close":"0.07373000","volume":"1097166.00000000"},{"time":1679881380,"open":"0.07373000","high":"0.07380000","low":"0.07373000","close":"0.07376000","volume":"198805.00000000"},{"time":1679881440,"open":"0.07376000","high":"0.07382000","low":"0.07376000","close":"0.07382000","volume":"724221.00000000"},{"time":1679881500,"open":"0.07382000","high":"0.07382000","low":"0.07375000","close":"0.07376000","volume":"405929.00000000"},{"time":1679881560,"open":"0.07376000","high":"0.07376000","low":"0.07370000","close":"0.07371000","volume":"117738.00000000"},{"time":1679881620,"open":"0.07371000","high":"0.07374000","low":"0.07369000","close":"0.07374000","volume":"190006.00000000"},{"time":1679881680,"open":"0.07374000","high":"0.07374000","low":"0.07366000","close":"0.07366000","volume":"161004.00000000"},{"time":1679881740,"open":"0.07367000","high":"0.07370000","low":"0.07366000","close":"0.07367000","volume":"346394.00000000"},{"time":1679881800,"open":"0.07367000","high":"0.07367000","low":"0.07355000","close":"0.07362000","volume":"898626.00000000"},{"time":1679881860,"open":"0.07362000","high":"0.07368000","low":"0.07362000","close":"0.07367000","volume":"204997.00000000"},{"time":1679881920,"open":"0.07367000","high":"0.07369000","low":"0.07361000","close":"0.07369000","volume":"460412.00000000"},{"time":1679881980,"open":"0.07370000","high":"0.07371000","low":"0.07366000","close":"0.07368000","volume":"925595.00000000"},{"time":1679882040,"open":"0.07369000","high":"0.07369000","low":"0.07367000","close":"0.07367000","volume":"115719.00000000"},{"time":1679882100,"open":"0.07366000","high":"0.07366000","low":"0.07363000","close":"0.07364000","volume":"88482.00000000"},{"time":1679882160,"open":"0.07364000","high":"0.07366000","low":"0.07363000","close":"0.07366000","volume":"162228.00000000"},{"time":1679882220,"open":"0.07366000","high":"0.07368000","low":"0.07364000","close":"0.07364000","volume":"137180.00000000"},{"time":1679882280,"open":"0.07363000","high":"0.07366000","low":"0.07363000","close":"0.07366000","volume":"154562.00000000"},{"time":1679882340,"open":"0.07366000","high":"0.07366000","low":"0.07351000","close":"0.07354000","volume":"842336.00000000"},{"time":1679882400,"open":"0.07354000","high":"0.07356000","low":"0.07349000","close":"0.07352000","volume":"1884474.00000000"},{"time":1679882460,"open":"0.07352000","high":"0.07356000","low":"0.07352000","close":"0.07355000","volume":"500356.00000000"},{"time":1679882520,"open":"0.07356000","high":"0.07358000","low":"0.07354000","close":"0.07357000","volume":"541448.00000000"},{"time":1679882580,"open":"0.07357000","high":"0.07358000","low":"0.07347000","close":"0.07350000","volume":"633750.00000000"},{"time":1679882640,"open":"0.07350000","high":"0.07350000","low":"0.07320000","close":"0.07338000","volume":"4631523.00000000"},{"time":1679882700,"open":"0.07338000","high":"0.07338000","low":"0.07321000","close":"0.07326000","volume":"2683727.00000000"},{"time":1679882760,"open":"0.07326000","high":"0.07337000","low":"0.07326000","close":"0.07337000","volume":"1228061.00000000"},{"time":1679882820,"open":"0.07338000","high":"0.07343000","low":"0.07338000","close":"0.07343000","volume":"581440.00000000"},{"time":1679882880,"open":"0.07344000","high":"0.07344000","low":"0.07337000","close":"0.07338000","volume":"561312.00000000"},{"time":1679882940,"open":"0.07338000","high":"0.07344000","low":"0.07338000","close":"0.07344000","volume":"183997.00000000"},{"time":1679883000,"open":"0.07344000","high":"0.07344000","low":"0.07332000","close":"0.07336000","volume":"922387.00000000"},{"time":1679883060,"open":"0.07337000","high":"0.07340000","low":"0.07336000","close":"0.07338000","volume":"201313.00000000"},{"time":1679883120,"open":"0.07338000","high":"0.07343000","low":"0.07337000","close":"0.07341000","volume":"467614.00000000"},{"time":1679883180,"open":"0.07343000","high":"0.07344000","low":"0.07338000","close":"0.07342000","volume":"268447.00000000"},{"time":1679883240,"open":"0.07343000","high":"0.07347000","low":"0.07343000","close":"0.07347000","volume":"377770.00000000"},{"time":1679883300,"open":"0.07348000","high":"0.07349000","low":"0.07344000","close":"0.07346000","volume":"356165.00000000"},{"time":1679883360,"open":"0.07347000","high":"0.07350000","low":"0.07347000","close":"0.07349000","volume":"71388.00000000"},{"time":1679883420,"open":"0.07349000","high":"0.07354000","low":"0.07349000","close":"0.07352000","volume":"260876.00000000"},{"time":1679883480,"open":"0.07351000","high":"0.07354000","low":"0.07351000","close":"0.07354000","volume":"73840.00000000"},{"time":1679883540,"open":"0.07354000","high":"0.07356000","low":"0.07354000","close":"0.07356000","volume":"330837.00000000"},{"time":1679883600,"open":"0.07356000","high":"0.07359000","low":"0.07355000","close":"0.07355000","volume":"412231.00000000"},{"time":1679883660,"open":"0.07354000","high":"0.07360000","low":"0.07354000","close":"0.07360000","volume":"122008.00000000"},{"time":1679883720,"open":"0.07361000","high":"0.07364000","low":"0.07361000","close":"0.07363000","volume":"469694.00000000"},{"time":1679883780,"open":"0.07362000","high":"0.07365000","low":"0.07362000","close":"0.07365000","volume":"214745.00000000"},{"time":1679883840,"open":"0.07365000","high":"0.07365000","low":"0.07362000","close":"0.07365000","volume":"635680.00000000"},{"time":1679883900,"open":"0.07365000","high":"0.07366000","low":"0.07361000","close":"0.07363000","volume":"580182.00000000"},{"time":1679883960,"open":"0.07365000","high":"0.07365000","low":"0.07355000","close":"0.07357000","volume":"608726.00000000"},{"time":1679884020,"open":"0.07356000","high":"0.07357000","low":"0.07350000","close":"0.07355000","volume":"310915.00000000"},{"time":1679884080,"open":"0.07356000","high":"0.07357000","low":"0.07356000","close":"0.07356000","volume":"33107.00000000"},{"time":1679884140,"open":"0.07356000","high":"0.07358000","low":"0.07353000","close":"0.07354000","volume":"413813.00000000"},{"time":1679884200,"open":"0.07352000","high":"0.07358000","low":"0.07352000","close":"0.07358000","volume":"446440.00000000"},{"time":1679884260,"open":"0.07357000","high":"0.07358000","low":"0.07352000","close":"0.07352000","volume":"1255962.00000000"},{"time":1679884320,"open":"0.07353000","high":"0.07353000","low":"0.07343000","close":"0.07347000","volume":"953818.00000000"},{"time":1679884380,"open":"0.07346000","high":"0.07347000","low":"0.07346000","close":"0.07347000","volume":"82116.00000000"},{"time":1679884440,"open":"0.07348000","high":"0.07351000","low":"0.07348000","close":"0.07350000","volume":"61345.00000000"},{"time":1679884500,"open":"0.07352000","high":"0.07362000","low":"0.07352000","close":"0.07362000","volume":"124586.00000000"},{"time":1679884560,"open":"0.07363000","high":"0.07379000","low":"0.07363000","close":"0.07377000","volume":"642326.00000000"},{"time":1679884620,"open":"0.07378000","high":"0.07379000","low":"0.07374000","close":"0.07375000","volume":"440318.00000000"},{"time":1679884680,"open":"0.07375000","high":"0.07375000","low":"0.07372000","close":"0.07372000","volume":"87037.00000000"},{"time":1679884740,"open":"0.07372000","high":"0.07375000","low":"0.07371000","close":"0.07374000","volume":"114704.00000000"},{"time":1679884800,"open":"0.07374000","high":"0.07374000","low":"0.07368000","close":"0.07369000","volume":"199468.00000000"},{"time":1679884860,"open":"0.07369000","high":"0.07369000","low":"0.07359000","close":"0.07359000","volume":"245694.00000000"},{"time":1679884920,"open":"0.07359000","high":"0.07365000","low":"0.07359000","close":"0.07361000","volume":"167223.00000000"},{"time":1679884980,"open":"0.07362000","high":"0.07369000","low":"0.07362000","close":"0.07369000","volume":"75926.00000000"},{"time":1679885040,"open":"0.07369000","high":"0.07369000","low":"0.07362000","close":"0.07363000","volume":"251302.00000000"},{"time":1679885100,"open":"0.07362000","high":"0.07366000","low":"0.07360000","close":"0.07366000","volume":"178525.00000000"},{"time":1679885160,"open":"0.07366000","high":"0.07368000","low":"0.07364000","close":"0.07366000","volume":"310151.00000000"},{"time":1679885220,"open":"0.07367000","high":"0.07367000","low":"0.07360000","close":"0.07363000","volume":"230190.00000000"},{"time":1679885280,"open":"0.07363000","high":"0.07366000","low":"0.07362000","close":"0.07365000","volume":"171956.00000000"},{"time":1679885340,"open":"0.07366000","high":"0.07370000","low":"0.07362000","close":"0.07362000","volume":"791224.00000000"},{"time":1679885400,"open":"0.07363000","high":"0.07363000","low":"0.07356000","close":"0.07356000","volume":"150540.00000000"},{"time":1679885460,"open":"0.07356000","high":"0.07362000","low":"0.07356000","close":"0.07362000","volume":"62572.00000000"},{"time":1679885520,"open":"0.07364000","high":"0.07368000","low":"0.07364000","close":"0.07368000","volume":"195526.00000000"},{"time":1679885580,"open":"0.07368000","high":"0.07369000","low":"0.07365000","close":"0.07365000","volume":"296102.00000000"},{"time":1679885640,"open":"0.07364000","high":"0.07366000","low":"0.07364000","close":"0.07365000","volume":"37199.00000000"},{"time":1679885700,"open":"0.07366000","high":"0.07368000","low":"0.07365000","close":"0.07368000","volume":"79963.00000000"},{"time":1679885760,"open":"0.07369000","high":"0.07374000","low":"0.07368000","close":"0.07369000","volume":"377186.00000000"},{"time":1679885820,"open":"0.07369000","high":"0.07370000","low":"0.07369000","close":"0.07370000","volume":"14573.00000000"},{"time":1679885880,"open":"0.07371000","high":"0.07371000","low":"0.07368000","close":"0.07368000","volume":"121582.00000000"},{"time":1679885940,"open":"0.07369000","high":"0.07370000","low":"0.07368000","close":"0.07368000","volume":"372692.00000000"},{"time":1679886000,"open":"0.07368000","high":"0.07369000","low":"0.07365000","close":"0.07366000","volume":"829848.00000000"},{"time":1679886060,"open":"0.07367000","high":"0.07368000","low":"0.07363000","close":"0.07367000","volume":"332370.00000000"},{"time":1679886120,"open":"0.07366000","high":"0.07372000","low":"0.07366000","close":"0.07372000","volume":"110480.00000000"},{"time":1679886180,"open":"0.07372000","high":"0.07372000","low":"0.07365000","close":"0.07365000","volume":"349442.00000000"},{"time":1679886240,"open":"0.07365000","high":"0.07368000","low":"0.07365000","close":"0.07368000","volume":"404540.00000000"},{"time":1679886300,"open":"0.07369000","high":"0.07373000","low":"0.07368000","close":"0.07369000","volume":"312365.00000000"},{"time":1679886360,"open":"0.07371000","high":"0.07371000","low":"0.07365000","close":"0.07370000","volume":"372769.00000000"},{"time":1679886420,"open":"0.07369000","high":"0.07369000","low":"0.07361000","close":"0.07361000","volume":"601246.00000000"},{"time":1679886480,"open":"0.07362000","high":"0.07372000","low":"0.07362000","close":"0.07372000","volume":"644329.00000000"},{"time":1679886540,"open":"0.07373000","high":"0.07381000","low":"0.07373000","close":"0.07380000","volume":"148745.00000000"},{"time":1679886600,"open":"0.07380000","high":"0.07380000","low":"0.07377000","close":"0.07377000","volume":"179542.00000000"},{"time":1679886660,"open":"0.07378000","high":"0.07383000","low":"0.07378000","close":"0.07382000","volume":"250929.00000000"},{"time":1679886720,"open":"0.07382000","high":"0.07383000","low":"0.07377000","close":"0.07378000","volume":"370285.00000000"},{"time":1679886780,"open":"0.07378000","high":"0.07378000","low":"0.07375000","close":"0.07376000","volume":"126519.00000000"},{"time":1679886840,"open":"0.07376000","high":"0.07378000","low":"0.07372000","close":"0.07373000","volume":"153677.00000000"},{"time":1679886900,"open":"0.07372000","high":"0.07372000","low":"0.07368000","close":"0.07369000","volume":"325275.00000000"},{"time":1679886960,"open":"0.07369000","high":"0.07369000","low":"0.07365000","close":"0.07365000","volume":"439855.00000000"},{"time":1679887020,"open":"0.07365000","high":"0.07367000","low":"0.07365000","close":"0.07366000","volume":"182902.00000000"},{"time":1679887080,"open":"0.07366000","high":"0.07367000","low":"0.07365000","close":"0.07366000","volume":"134570.00000000"},{"time":1679887140,"open":"0.07366000","high":"0.07368000","low":"0.07366000","close":"0.07368000","volume":"107753.00000000"},{"time":1679887200,"open":"0.07367000","high":"0.07376000","low":"0.07367000","close":"0.07376000","volume":"262986.00000000"},{"time":1679887260,"open":"0.07376000","high":"0.07376000","low":"0.07371000","close":"0.07372000","volume":"122554.00000000"},{"time":1679887320,"open":"0.07371000","high":"0.07371000","low":"0.07365000","close":"0.07366000","volume":"455219.00000000"},{"time":1679887380,"open":"0.07366000","high":"0.07366000","low":"0.07362000","close":"0.07364000","volume":"163401.00000000"},{"time":1679887440,"open":"0.07365000","high":"0.07366000","low":"0.07365000","close":"0.07366000","volume":"50701.00000000"},{"time":1679887500,"open":"0.07366000","high":"0.07370000","low":"0.07365000","close":"0.07370000","volume":"102067.00000000"},{"time":1679887560,"open":"0.07370000","high":"0.07370000","low":"0.07362000","close":"0.07362000","volume":"306087.00000000"},{"time":1679887620,"open":"0.07361000","high":"0.07363000","low":"0.07358000","close":"0.07362000","volume":"553825.00000000"},{"time":1679887680,"open":"0.07362000","high":"0.07362000","low":"0.07357000","close":"0.07358000","volume":"257261.00000000"},{"time":1679887740,"open":"0.07358000","high":"0.07361000","low":"0.07356000","close":"0.07357000","volume":"258291.00000000"},{"time":1679887800,"open":"0.07356000","high":"0.07357000","low":"0.07352000","close":"0.07354000","volume":"499211.00000000"},{"time":1679887860,"open":"0.07354000","high":"0.07356000","low":"0.07352000","close":"0.07353000","volume":"431119.00000000"},{"time":1679887920,"open":"0.07353000","high":"0.07359000","low":"0.07353000","close":"0.07359000","volume":"244121.00000000"},{"time":1679887980,"open":"0.07359000","high":"0.07360000","low":"0.07358000","close":"0.07358000","volume":"382392.00000000"},{"time":1679888040,"open":"0.07358000","high":"0.07362000","low":"0.07358000","close":"0.07360000","volume":"105282.00000000"},{"time":1679888100,"open":"0.07360000","high":"0.07362000","low":"0.07358000","close":"0.07362000","volume":"582223.00000000"},{"time":1679888160,"open":"0.07362000","high":"0.07370000","low":"0.07361000","close":"0.07369000","volume":"226921.00000000"},{"time":1679888220,"open":"0.07370000","high":"0.07371000","low":"0.07369000","close":"0.07370000","volume":"227735.00000000"},{"time":1679888280,"open":"0.07370000","high":"0.07376000","low":"0.07370000","close":"0.07376000","volume":"203733.00000000"},{"time":1679888340,"open":"0.07376000","high":"0.07383000","low":"0.07376000","close":"0.07383000","volume":"400301.00000000"},{"time":1679888400,"open":"0.07382000","high":"0.07384000","low":"0.07378000","close":"0.07378000","volume":"398604.00000000"},{"time":1679888460,"open":"0.07379000","high":"0.07384000","low":"0.07379000","close":"0.07382000","volume":"171291.00000000"},{"time":1679888520,"open":"0.07383000","high":"0.07383000","low":"0.07381000","close":"0.07381000","volume":"32204.00000000"},{"time":1679888580,"open":"0.07381000","high":"0.07381000","low":"0.07375000","close":"0.07375000","volume":"311476.00000000"},{"time":1679888640,"open":"0.07374000","high":"0.07375000","low":"0.07374000","close":"0.07375000","volume":"34352.00000000"},{"time":1679888700,"open":"0.07376000","high":"0.07377000","low":"0.07374000","close":"0.07374000","volume":"69906.00000000"},{"time":1679888760,"open":"0.07374000","high":"0.07375000","low":"0.07371000","close":"0.07371000","volume":"275203.00000000"},{"time":1679888820,"open":"0.07371000","high":"0.07375000","low":"0.07370000","close":"0.07374000","volume":"135200.00000000"},{"time":1679888880,"open":"0.07374000","high":"0.07378000","low":"0.07374000","close":"0.07376000","volume":"253121.00000000"},{"time":1679888940,"open":"0.07376000","high":"0.07384000","low":"0.07376000","close":"0.07382000","volume":"1060944.00000000"},{"time":1679889000,"open":"0.07381000","high":"0.07382000","low":"0.07375000","close":"0.07375000","volume":"148268.00000000"},{"time":1679889060,"open":"0.07374000","high":"0.07374000","low":"0.07372000","close":"0.07372000","volume":"84355.00000000"},{"time":1679889120,"open":"0.07373000","high":"0.07374000","low":"0.07372000","close":"0.07374000","volume":"11449.00000000"},{"time":1679889180,"open":"0.07373000","high":"0.07375000","low":"0.07373000","close":"0.07374000","volume":"19861.00000000"},{"time":1679889240,"open":"0.07375000","high":"0.07377000","low":"0.07370000","close":"0.07371000","volume":"299633.00000000"},{"time":1679889300,"open":"0.07371000","high":"0.07371000","low":"0.07368000","close":"0.07369000","volume":"180621.00000000"},{"time":1679889360,"open":"0.07368000","high":"0.07371000","low":"0.07368000","close":"0.07371000","volume":"154844.00000000"},{"time":1679889420,"open":"0.07371000","high":"0.07371000","low":"0.07370000","close":"0.07371000","volume":"31342.00000000"},{"time":1679889480,"open":"0.07370000","high":"0.07371000","low":"0.07369000","close":"0.07369000","volume":"179699.00000000"},{"time":1679889540,"open":"0.07369000","high":"0.07369000","low":"0.07364000","close":"0.07366000","volume":"252398.00000000"},{"time":1679889600,"open":"0.07366000","high":"0.07366000","low":"0.07365000","close":"0.07366000","volume":"25569.00000000"},{"time":1679889660,"open":"0.07365000","high":"0.07365000","low":"0.07361000","close":"0.07362000","volume":"212162.00000000"},{"time":1679889720,"open":"0.07362000","high":"0.07363000","low":"0.07361000","close":"0.07362000","volume":"78326.00000000"},{"time":1679889780,"open":"0.07362000","high":"0.07367000","low":"0.07362000","close":"0.07366000","volume":"301299.00000000"},{"time":1679889840,"open":"0.07367000","high":"0.07373000","low":"0.07366000","close":"0.07373000","volume":"196218.00000000"},{"time":1679889900,"open":"0.07373000","high":"0.07373000","low":"0.07365000","close":"0.07365000","volume":"173774.00000000"},{"time":1679889960,"open":"0.07365000","high":"0.07365000","low":"0.07363000","close":"0.07365000","volume":"134903.00000000"},{"time":1679890020,"open":"0.07364000","high":"0.07375000","low":"0.07364000","close":"0.07374000","volume":"242451.00000000"},{"time":1679890080,"open":"0.07375000","high":"0.07378000","low":"0.07375000","close":"0.07377000","volume":"206652.00000000"},{"time":1679890140,"open":"0.07378000","high":"0.07378000","low":"0.07377000","close":"0.07378000","volume":"205829.00000000"},{"time":1679890200,"open":"0.07379000","high":"0.07379000","low":"0.07378000","close":"0.07379000","volume":"32023.00000000"},{"time":1679890260,"open":"0.07378000","high":"0.07379000","low":"0.07374000","close":"0.07374000","volume":"86458.00000000"},{"time":1679890320,"open":"0.07373000","high":"0.07376000","low":"0.07373000","close":"0.07375000","volume":"105957.00000000"},{"time":1679890380,"open":"0.07375000","high":"0.07376000","low":"0.07375000","close":"0.07376000","volume":"65875.00000000"},{"time":1679890440,"open":"0.07377000","high":"0.07379000","low":"0.07375000","close":"0.07379000","volume":"157449.00000000"},{"time":1679890500,"open":"0.07378000","high":"0.07379000","low":"0.07377000","close":"0.07378000","volume":"123319.00000000"},{"time":1679890560,"open":"0.07378000","high":"0.07378000","low":"0.07367000","close":"0.07368000","volume":"583437.00000000"},{"time":1679890620,"open":"0.07368000","high":"0.07371000","low":"0.07367000","close":"0.07371000","volume":"304546.00000000"},{"time":1679890680,"open":"0.07371000","high":"0.07371000","low":"0.07370000","close":"0.07371000","volume":"139964.00000000"},{"time":1679890740,"open":"0.07371000","high":"0.07371000","low":"0.07368000","close":"0.07371000","volume":"263979.00000000"},{"time":1679890800,"open":"0.07371000","high":"0.07371000","low":"0.07366000","close":"0.07367000","volume":"695281.00000000"},{"time":1679890860,"open":"0.07366000","high":"0.07370000","low":"0.07366000","close":"0.07370000","volume":"131196.00000000"},{"time":1679890920,"open":"0.07369000","high":"0.07374000","low":"0.07369000","close":"0.07374000","volume":"293034.00000000"},{"time":1679890980,"open":"0.07375000","high":"0.07376000","low":"0.07374000","close":"0.07376000","volume":"38396.00000000"},{"time":1679891040,"open":"0.07375000","high":"0.07376000","low":"0.07374000","close":"0.07375000","volume":"131454.00000000"},{"time":1679891100,"open":"0.07374000","high":"0.07377000","low":"0.07371000","close":"0.07377000","volume":"367952.00000000"},{"time":1679891160,"open":"0.07378000","high":"0.07379000","low":"0.07378000","close":"0.07378000","volume":"56201.00000000"},{"time":1679891220,"open":"0.07378000","high":"0.07381000","low":"0.07378000","close":"0.07379000","volume":"294016.00000000"},{"time":1679891280,"open":"0.07380000","high":"0.07380000","low":"0.07372000","close":"0.07373000","volume":"308711.00000000"},{"time":1679891340,"open":"0.07372000","high":"0.07379000","low":"0.07372000","close":"0.07379000","volume":"93273.00000000"},{"time":1679891400,"open":"0.07378000","high":"0.07378000","low":"0.07370000","close":"0.07370000","volume":"192563.00000000"},{"time":1679891460,"open":"0.07370000","high":"0.07377000","low":"0.07370000","close":"0.07377000","volume":"134869.00000000"},{"time":1679891520,"open":"0.07376000","high":"0.07377000","low":"0.07376000","close":"0.07377000","volume":"91797.00000000"},{"time":1679891580,"open":"0.07376000","high":"0.07376000","low":"0.07372000","close":"0.07373000","volume":"174587.00000000"},{"time":1679891640,"open":"0.07372000","high":"0.07373000","low":"0.07372000","close":"0.07373000","volume":"14440.00000000"},{"time":1679891700,"open":"0.07373000","high":"0.07377000","low":"0.07373000","close":"0.07376000","volume":"555318.00000000"},{"time":1679891760,"open":"0.07377000","high":"0.07377000","low":"0.07376000","close":"0.07376000","volume":"29899.00000000"},{"time":1679891820,"open":"0.07376000","high":"0.07379000","low":"0.07376000","close":"0.07379000","volume":"96848.00000000"},{"time":1679891880,"open":"0.07379000","high":"0.07381000","low":"0.07379000","close":"0.07381000","volume":"16109.00000000"},{"time":1679891940,"open":"0.07381000","high":"0.07382000","low":"0.07378000","close":"0.07378000","volume":"312465.00000000"},{"time":1679892000,"open":"0.07377000","high":"0.07377000","low":"0.07373000","close":"0.07377000","volume":"159619.00000000"},{"time":1679892060,"open":"0.07378000","high":"0.07378000","low":"0.07378000","close":"0.07378000","volume":"22010.00000000"},{"time":1679892120,"open":"0.07378000","high":"0.07379000","low":"0.07378000","close":"0.07378000","volume":"15327.00000000"},{"time":1679892180,"open":"0.07378000","high":"0.07380000","low":"0.07377000","close":"0.07380000","volume":"162125.00000000"},{"time":1679892240,"open":"0.07380000","high":"0.07380000","low":"0.07369000","close":"0.07369000","volume":"434286.00000000"},{"time":1679892300,"open":"0.07369000","high":"0.07371000","low":"0.07367000","close":"0.07368000","volume":"335034.00000000"},{"time":1679892360,"open":"0.07368000","high":"0.07376000","low":"0.07368000","close":"0.07375000","volume":"324039.00000000"},{"time":1679892420,"open":"0.07375000","high":"0.07378000","low":"0.07374000","close":"0.07378000","volume":"282417.00000000"},{"time":1679892480,"open":"0.07379000","high":"0.07380000","low":"0.07378000","close":"0.07379000","volume":"158033.00000000"},{"time":1679892540,"open":"0.07380000","high":"0.07384000","low":"0.07379000","close":"0.07379000","volume":"801652.00000000"},{"time":1679892600,"open":"0.07380000","high":"0.07385000","low":"0.07380000","close":"0.07385000","volume":"439216.00000000"},{"time":1679892660,"open":"0.07384000","high":"0.07385000","low":"0.07384000","close":"0.07385000","volume":"6051.00000000"},{"time":1679892720,"open":"0.07385000","high":"0.07385000","low":"0.07379000","close":"0.07379000","volume":"575342.00000000"},{"time":1679892780,"open":"0.07379000","high":"0.07380000","low":"0.07378000","close":"0.07378000","volume":"209668.00000000"},{"time":1679892840,"open":"0.07379000","high":"0.07381000","low":"0.07379000","close":"0.07380000","volume":"164592.00000000"},{"time":1679892900,"open":"0.07379000","high":"0.07381000","low":"0.07378000","close":"0.07380000","volume":"232070.00000000"},{"time":1679892960,"open":"0.07380000","high":"0.07381000","low":"0.07380000","close":"0.07380000","volume":"139666.00000000"},{"time":1679893020,"open":"0.07381000","high":"0.07381000","low":"0.07378000","close":"0.07379000","volume":"73149.00000000"},{"time":1679893080,"open":"0.07379000","high":"0.07381000","low":"0.07378000","close":"0.07380000","volume":"36306.00000000"},{"time":1679893140,"open":"0.07381000","high":"0.07395000","low":"0.07381000","close":"0.07394000","volume":"1582432.00000000"},{"time":1679893200,"open":"0.07395000","high":"0.07411000","low":"0.07392000","close":"0.07396000","volume":"1929000.00000000"},{"time":1679893260,"open":"0.07396000","high":"0.07396000","low":"0.07388000","close":"0.07388000","volume":"470065.00000000"},{"time":1679893320,"open":"0.07389000","high":"0.07389000","low":"0.07385000","close":"0.07387000","volume":"384861.00000000"},{"time":1679893380,"open":"0.07388000","high":"0.07397000","low":"0.07383000","close":"0.07395000","volume":"417474.00000000"},{"time":1679893440,"open":"0.07396000","high":"0.07400000","low":"0.07396000","close":"0.07400000","volume":"467132.00000000"},{"time":1679893500,"open":"0.07400000","high":"0.07400000","low":"0.07392000","close":"0.07396000","volume":"474009.00000000"},{"time":1679893560,"open":"0.07395000","high":"0.07396000","low":"0.07391000","close":"0.07394000","volume":"410814.00000000"},{"time":1679893620,"open":"0.07394000","high":"0.07396000","low":"0.07392000","close":"0.07395000","volume":"204607.00000000"},{"time":1679893680,"open":"0.07396000","high":"0.07400000","low":"0.07396000","close":"0.07397000","volume":"165058.00000000"},{"time":1679893740,"open":"0.07397000","high":"0.07398000","low":"0.07396000","close":"0.07396000","volume":"203130.00000000"},{"time":1679893800,"open":"0.07396000","high":"0.07396000","low":"0.07394000","close":"0.07396000","volume":"345085.00000000"},{"time":1679893860,"open":"0.07395000","high":"0.07395000","low":"0.07390000","close":"0.07391000","volume":"136327.00000000"},{"time":1679893920,"open":"0.07390000","high":"0.07390000","low":"0.07384000","close":"0.07385000","volume":"220048.00000000"},{"time":1679893980,"open":"0.07384000","high":"0.07386000","low":"0.07379000","close":"0.07380000","volume":"410586.00000000"},{"time":1679894040,"open":"0.07379000","high":"0.07379000","low":"0.07371000","close":"0.07375000","volume":"301834.00000000"},{"time":1679894100,"open":"0.07376000","high":"0.07377000","low":"0.07374000","close":"0.07375000","volume":"80970.00000000"},{"time":1679894160,"open":"0.07374000","high":"0.07376000","low":"0.07365000","close":"0.07367000","volume":"372393.00000000"},{"time":1679894220,"open":"0.07367000","high":"0.07367000","low":"0.07361000","close":"0.07363000","volume":"694758.00000000"},{"time":1679894280,"open":"0.07363000","high":"0.07368000","low":"0.07363000","close":"0.07366000","volume":"564246.00000000"},{"time":1679894340,"open":"0.07365000","high":"0.07366000","low":"0.07359000","close":"0.07360000","volume":"447783.00000000"},{"time":1679894400,"open":"0.07360000","high":"0.07360000","low":"0.07357000","close":"0.07358000","volume":"521495.00000000"},{"time":1679894460,"open":"0.07358000","high":"0.07364000","low":"0.07358000","close":"0.07363000","volume":"487867.00000000"},{"time":1679894520,"open":"0.07363000","high":"0.07367000","low":"0.07363000","close":"0.07365000","volume":"362679.00000000"},{"time":1679894580,"open":"0.07364000","high":"0.07364000","low":"0.07357000","close":"0.07357000","volume":"812980.00000000"},{"time":1679894640,"open":"0.07358000","high":"0.07360000","low":"0.07357000","close":"0.07358000","volume":"288599.00000000"},{"time":1679894700,"open":"0.07358000","high":"0.07365000","low":"0.07358000","close":"0.07364000","volume":"335936.00000000"},{"time":1679894760,"open":"0.07364000","high":"0.07365000","low":"0.07364000","close":"0.07364000","volume":"24266.00000000"},{"time":1679894820,"open":"0.07364000","high":"0.07367000","low":"0.07361000","close":"0.07367000","volume":"143718.00000000"},{"time":1679894880,"open":"0.07367000","high":"0.07367000","low":"0.07362000","close":"0.07362000","volume":"146222.00000000"},{"time":1679894940,"open":"0.07362000","high":"0.07363000","low":"0.07357000","close":"0.07357000","volume":"313201.00000000"},{"time":1679895000,"open":"0.07358000","high":"0.07360000","low":"0.07358000","close":"0.07359000","volume":"268012.00000000"},{"time":1679895060,"open":"0.07359000","high":"0.07362000","low":"0.07357000","close":"0.07362000","volume":"278583.00000000"},{"time":1679895120,"open":"0.07362000","high":"0.07364000","low":"0.07362000","close":"0.07364000","volume":"134914.00000000"},{"time":1679895180,"open":"0.07364000","high":"0.07366000","low":"0.07363000","close":"0.07363000","volume":"88585.00000000"},{"time":1679895240,"open":"0.07362000","high":"0.07366000","low":"0.07362000","close":"0.07366000","volume":"92214.00000000"},{"time":1679895300,"open":"0.07366000","high":"0.07368000","low":"0.07366000","close":"0.07366000","volume":"156962.00000000"},{"time":1679895360,"open":"0.07366000","high":"0.07367000","low":"0.07363000","close":"0.07363000","volume":"148769.00000000"},{"time":1679895420,"open":"0.07363000","high":"0.07363000","low":"0.07361000","close":"0.07363000","volume":"200253.00000000"},{"time":1679895480,"open":"0.07363000","high":"0.07367000","low":"0.07363000","close":"0.07366000","volume":"113764.00000000"},{"time":1679895540,"open":"0.07367000","high":"0.07369000","low":"0.07365000","close":"0.07365000","volume":"203155.00000000"},{"time":1679895600,"open":"0.07364000","high":"0.07377000","low":"0.07363000","close":"0.07376000","volume":"2727868.00000000"},{"time":1679895660,"open":"0.07376000","high":"0.07376000","low":"0.07369000","close":"0.07369000","volume":"314595.00000000"},{"time":1679895720,"open":"0.07370000","high":"0.07372000","low":"0.07369000","close":"0.07369000","volume":"160154.00000000"},{"time":1679895780,"open":"0.07368000","high":"0.07370000","low":"0.07368000","close":"0.07369000","volume":"126536.00000000"},{"time":1679895840,"open":"0.07369000","high":"0.07371000","low":"0.07361000","close":"0.07361000","volume":"347205.00000000"},{"time":1679895900,"open":"0.07361000","high":"0.07369000","low":"0.07361000","close":"0.07369000","volume":"236979.00000000"},{"time":1679895960,"open":"0.07369000","high":"0.07378000","low":"0.07369000","close":"0.07377000","volume":"343181.00000000"},{"time":1679896020,"open":"0.07377000","high":"0.07377000","low":"0.07373000","close":"0.07374000","volume":"130227.00000000"},{"time":1679896080,"open":"0.07375000","high":"0.07376000","low":"0.07373000","close":"0.07373000","volume":"40454.00000000"},{"time":1679896140,"open":"0.07372000","high":"0.07373000","low":"0.07370000","close":"0.07370000","volume":"105128.00000000"},{"time":1679896200,"open":"0.07370000","high":"0.07373000","low":"0.07369000","close":"0.07371000","volume":"230016.00000000"},{"time":1679896260,"open":"0.07371000","high":"0.07372000","low":"0.07366000","close":"0.07366000","volume":"113281.00000000"},{"time":1679896320,"open":"0.07366000","high":"0.07366000","low":"0.07336000","close":"0.07341000","volume":"2176425.00000000"},{"time":1679896380,"open":"0.07341000","high":"0.07341000","low":"0.07317000","close":"0.07335000","volume":"1819417.00000000"},{"time":1679896440,"open":"0.07335000","high":"0.07335000","low":"0.07306000","close":"0.07318000","volume":"2711623.00000000"},{"time":1679896500,"open":"0.07317000","high":"0.07317000","low":"0.07300000","close":"0.07313000","volume":"2982218.00000000"},{"time":1679896560,"open":"0.07313000","high":"0.07321000","low":"0.07306000","close":"0.07309000","volume":"1368254.00000000"},{"time":1679896620,"open":"0.07309000","high":"0.07315000","low":"0.07304000","close":"0.07313000","volume":"412939.00000000"},{"time":1679896680,"open":"0.07313000","high":"0.07315000","low":"0.07306000","close":"0.07315000","volume":"327419.00000000"},{"time":1679896740,"open":"0.07316000","high":"0.07326000","low":"0.07312000","close":"0.07323000","volume":"672497.00000000"},{"time":1679896800,"open":"0.07323000","high":"0.07323000","low":"0.07307000","close":"0.07314000","volume":"580327.00000000"},{"time":1679896860,"open":"0.07314000","high":"0.07327000","low":"0.07310000","close":"0.07326000","volume":"622388.00000000"},{"time":1679896920,"open":"0.07326000","high":"0.07327000","low":"0.07321000","close":"0.07322000","volume":"840007.00000000"},{"time":1679896980,"open":"0.07323000","high":"0.07328000","low":"0.07321000","close":"0.07322000","volume":"949045.00000000"},{"time":1679897040,"open":"0.07323000","high":"0.07324000","low":"0.07311000","close":"0.07314000","volume":"999257.00000000"},{"time":1679897100,"open":"0.07316000","high":"0.07316000","low":"0.07301000","close":"0.07308000","volume":"1312626.00000000"},{"time":1679897160,"open":"0.07308000","high":"0.07312000","low":"0.07300000","close":"0.07301000","volume":"1999963.00000000"},{"time":1679897220,"open":"0.07301000","high":"0.07306000","low":"0.07296000","close":"0.07298000","volume":"2463402.00000000"},{"time":1679897280,"open":"0.07298000","high":"0.07309000","low":"0.07291000","close":"0.07306000","volume":"1840541.00000000"},{"time":1679897340,"open":"0.07306000","high":"0.07321000","low":"0.07301000","close":"0.07318000","volume":"1090437.00000000"},{"time":1679897400,"open":"0.07318000","high":"0.07320000","low":"0.07314000","close":"0.07317000","volume":"339982.00000000"},{"time":1679897460,"open":"0.07317000","high":"0.07322000","low":"0.07314000","close":"0.07322000","volume":"145886.00000000"},{"time":1679897520,"open":"0.07322000","high":"0.07323000","low":"0.07314000","close":"0.07317000","volume":"435345.00000000"},{"time":1679897580,"open":"0.07317000","high":"0.07322000","low":"0.07317000","close":"0.07320000","volume":"113579.00000000"},{"time":1679897640,"open":"0.07320000","high":"0.07323000","low":"0.07312000","close":"0.07315000","volume":"1125807.00000000"},{"time":1679897700,"open":"0.07315000","high":"0.07319000","low":"0.07309000","close":"0.07310000","volume":"717835.00000000"},{"time":1679897760,"open":"0.07310000","high":"0.07310000","low":"0.07305000","close":"0.07307000","volume":"813431.00000000"},{"time":1679897820,"open":"0.07307000","high":"0.07311000","low":"0.07302000","close":"0.07304000","volume":"752454.00000000"},{"time":1679897880,"open":"0.07303000","high":"0.07311000","low":"0.07302000","close":"0.07307000","volume":"796075.00000000"},{"time":1679897940,"open":"0.07310000","high":"0.07317000","low":"0.07307000","close":"0.07314000","volume":"444579.00000000"},{"time":1679898000,"open":"0.07315000","high":"0.07315000","low":"0.07303000","close":"0.07306000","volume":"1490838.00000000"},{"time":1679898060,"open":"0.07304000","high":"0.07311000","low":"0.07300000","close":"0.07310000","volume":"501571.00000000"},{"time":1679898120,"open":"0.07309000","high":"0.07315000","low":"0.07305000","close":"0.07314000","volume":"164313.00000000"},{"time":1679898180,"open":"0.07314000","high":"0.07320000","low":"0.07313000","close":"0.07320000","volume":"1114101.00000000"},{"time":1679898240,"open":"0.07319000","high":"0.07323000","low":"0.07316000","close":"0.07323000","volume":"231024.00000000"},{"time":1679898300,"open":"0.07322000","high":"0.07328000","low":"0.07322000","close":"0.07324000","volume":"708783.00000000"},{"time":1679898360,"open":"0.07323000","high":"0.07328000","low":"0.07323000","close":"0.07326000","volume":"128172.00000000"},{"time":1679898420,"open":"0.07326000","high":"0.07328000","low":"0.07325000","close":"0.07326000","volume":"229680.00000000"},{"time":1679898480,"open":"0.07327000","high":"0.07328000","low":"0.07324000","close":"0.07327000","volume":"135993.00000000"},{"time":1679898540,"open":"0.07327000","high":"0.07331000","low":"0.07327000","close":"0.07330000","volume":"1355630.00000000"},{"time":1679898600,"open":"0.07329000","high":"0.07333000","low":"0.07329000","close":"0.07332000","volume":"488047.00000000"},{"time":1679898660,"open":"0.07331000","high":"0.07339000","low":"0.07331000","close":"0.07338000","volume":"243254.00000000"},{"time":1679898720,"open":"0.07338000","high":"0.07341000","low":"0.07335000","close":"0.07337000","volume":"238419.00000000"},{"time":1679898780,"open":"0.07338000","high":"0.07339000","low":"0.07334000","close":"0.07335000","volume":"434088.00000000"},{"time":1679898840,"open":"0.07335000","high":"0.07335000","low":"0.07334000","close":"0.07335000","volume":"24736.00000000"},{"time":1679898900,"open":"0.07335000","high":"0.07335000","low":"0.07327000","close":"0.07331000","volume":"456239.00000000"},{"time":1679898960,"open":"0.07331000","high":"0.07332000","low":"0.07326000","close":"0.07327000","volume":"195192.00000000"},{"time":1679899020,"open":"0.07326000","high":"0.07336000","low":"0.07326000","close":"0.07334000","volume":"286348.00000000"},{"time":1679899080,"open":"0.07334000","high":"0.07338000","low":"0.07332000","close":"0.07337000","volume":"384744.00000000"},{"time":1679899140,"open":"0.07337000","high":"0.07337000","low":"0.07336000","close":"0.07337000","volume":"53013.00000000"},{"time":1679899200,"open":"0.07336000","high":"0.07338000","low":"0.07335000","close":"0.07335000","volume":"281517.00000000"},{"time":1679899260,"open":"0.07334000","high":"0.07338000","low":"0.07332000","close":"0.07333000","volume":"494324.00000000"},{"time":1679899320,"open":"0.07332000","high":"0.07335000","low":"0.07332000","close":"0.07335000","volume":"176535.00000000"},{"time":1679899380,"open":"0.07335000","high":"0.07336000","low":"0.07333000","close":"0.07333000","volume":"27110.00000000"},{"time":1679899440,"open":"0.07335000","high":"0.07335000","low":"0.07328000","close":"0.07329000","volume":"297690.00000000"},{"time":1679899500,"open":"0.07328000","high":"0.07330000","low":"0.07324000","close":"0.07324000","volume":"193284.00000000"},{"time":1679899560,"open":"0.07323000","high":"0.07325000","low":"0.07318000","close":"0.07320000","volume":"549512.00000000"},{"time":1679899620,"open":"0.07321000","high":"0.07322000","low":"0.07318000","close":"0.07321000","volume":"137872.00000000"},{"time":1679899680,"open":"0.07321000","high":"0.07329000","low":"0.07321000","close":"0.07329000","volume":"316852.00000000"},{"time":1679899740,"open":"0.07329000","high":"0.07334000","low":"0.07326000","close":"0.07334000","volume":"365033.00000000"},{"time":1679899800,"open":"0.07334000","high":"0.07339000","low":"0.07330000","close":"0.07331000","volume":"943315.00000000"},{"time":1679899860,"open":"0.07334000","high":"0.07334000","low":"0.07332000","close":"0.07333000","volume":"94513.00000000"},{"time":1679899920,"open":"0.07333000","high":"0.07336000","low":"0.07333000","close":"0.07336000","volume":"31876.00000000"},{"time":1679899980,"open":"0.07336000","high":"0.07337000","low":"0.07335000","close":"0.07337000","volume":"607871.00000000"},{"time":1679900040,"open":"0.07337000","high":"0.07339000","low":"0.07336000","close":"0.07336000","volume":"228878.00000000"},{"time":1679900100,"open":"0.07336000","high":"0.07338000","low":"0.07335000","close":"0.07337000","volume":"30797.00000000"},{"time":1679900160,"open":"0.07338000","high":"0.07338000","low":"0.07336000","close":"0.07338000","volume":"39940.00000000"},{"time":1679900220,"open":"0.07338000","high":"0.07338000","low":"0.07335000","close":"0.07338000","volume":"170831.00000000"},{"time":1679900280,"open":"0.07337000","high":"0.07338000","low":"0.07336000","close":"0.07337000","volume":"127954.00000000"},{"time":1679900340,"open":"0.07337000","high":"0.07337000","low":"0.07334000","close":"0.07335000","volume":"181322.00000000"},{"time":1679900400,"open":"0.07336000","high":"0.07339000","low":"0.07333000","close":"0.07337000","volume":"120977.00000000"},{"time":1679900460,"open":"0.07337000","high":"0.07341000","low":"0.07332000","close":"0.07333000","volume":"2153667.00000000"},{"time":1679900520,"open":"0.07333000","high":"0.07336000","low":"0.07332000","close":"0.07334000","volume":"106815.00000000"},{"time":1679900580,"open":"0.07335000","high":"0.07340000","low":"0.07335000","close":"0.07340000","volume":"170215.00000000"},{"time":1679900640,"open":"0.07339000","high":"0.07342000","low":"0.07339000","close":"0.07342000","volume":"64747.00000000"},{"time":1679900700,"open":"0.07342000","high":"0.07344000","low":"0.07340000","close":"0.07340000","volume":"455539.00000000"},{"time":1679900760,"open":"0.07340000","high":"0.07340000","low":"0.07333000","close":"0.07334000","volume":"249823.00000000"},{"time":1679900820,"open":"0.07334000","high":"0.07336000","low":"0.07334000","close":"0.07335000","volume":"698160.00000000"},{"time":1679900880,"open":"0.07335000","high":"0.07335000","low":"0.07334000","close":"0.07335000","volume":"238184.00000000"},{"time":1679900940,"open":"0.07335000","high":"0.07335000","low":"0.07334000","close":"0.07334000","volume":"6365.00000000"},{"time":1679901000,"open":"0.07334000","high":"0.07342000","low":"0.07333000","close":"0.07342000","volume":"492451.00000000"},{"time":1679901060,"open":"0.07342000","high":"0.07342000","low":"0.07339000","close":"0.07339000","volume":"132271.00000000"},{"time":1679901120,"open":"0.07339000","high":"0.07344000","low":"0.07339000","close":"0.07342000","volume":"247085.00000000"},{"time":1679901180,"open":"0.07342000","high":"0.07343000","low":"0.07339000","close":"0.07342000","volume":"170366.00000000"},{"time":1679901240,"open":"0.07342000","high":"0.07343000","low":"0.07342000","close":"0.07342000","volume":"62059.00000000"},{"time":1679901300,"open":"0.07342000","high":"0.07345000","low":"0.07340000","close":"0.07344000","volume":"181851.00000000"},{"time":1679901360,"open":"0.07344000","high":"0.07344000","low":"0.07342000","close":"0.07343000","volume":"116974.00000000"},{"time":1679901420,"open":"0.07345000","high":"0.07347000","low":"0.07344000","close":"0.07345000","volume":"206488.00000000"},{"time":1679901480,"open":"0.07346000","high":"0.07346000","low":"0.07341000","close":"0.07345000","volume":"161527.00000000"},{"time":1679901540,"open":"0.07345000","high":"0.07349000","low":"0.07343000","close":"0.07348000","volume":"229725.00000000"},{"time":1679901600,"open":"0.07349000","high":"0.07349000","low":"0.07344000","close":"0.07344000","volume":"124025.00000000"},{"time":1679901660,"open":"0.07343000","high":"0.07343000","low":"0.07339000","close":"0.07339000","volume":"481865.00000000"},{"time":1679901720,"open":"0.07340000","high":"0.07344000","low":"0.07339000","close":"0.07344000","volume":"235648.00000000"},{"time":1679901780,"open":"0.07344000","high":"0.07344000","low":"0.07337000","close":"0.07337000","volume":"287509.00000000"},{"time":1679901840,"open":"0.07337000","high":"0.07338000","low":"0.07337000","close":"0.07337000","volume":"109749.00000000"},{"time":1679901900,"open":"0.07336000","high":"0.07338000","low":"0.07336000","close":"0.07337000","volume":"135504.00000000"},{"time":1679901960,"open":"0.07337000","high":"0.07338000","low":"0.07334000","close":"0.07335000","volume":"110390.00000000"},{"time":1679902020,"open":"0.07335000","high":"0.07339000","low":"0.07334000","close":"0.07334000","volume":"255874.00000000"},{"time":1679902080,"open":"0.07333000","high":"0.07335000","low":"0.07333000","close":"0.07335000","volume":"170608.00000000"},{"time":1679902140,"open":"0.07336000","high":"0.07339000","low":"0.07336000","close":"0.07337000","volume":"265703.00000000"},{"time":1679902200,"open":"0.07337000","high":"0.07337000","low":"0.07335000","close":"0.07337000","volume":"91436.00000000"},{"time":1679902260,"open":"0.07337000","high":"0.07338000","low":"0.07336000","close":"0.07337000","volume":"257142.00000000"},{"time":1679902320,"open":"0.07338000","high":"0.07338000","low":"0.07325000","close":"0.07329000","volume":"789140.00000000"},{"time":1679902380,"open":"0.07329000","high":"0.07330000","low":"0.07324000","close":"0.07329000","volume":"595173.00000000"},{"time":1679902440,"open":"0.07330000","high":"0.07330000","low":"0.07328000","close":"0.07328000","volume":"105863.00000000"},{"time":1679902500,"open":"0.07328000","high":"0.07333000","low":"0.07327000","close":"0.07331000","volume":"270933.00000000"},{"time":1679902560,"open":"0.07331000","high":"0.07336000","low":"0.07331000","close":"0.07336000","volume":"85669.00000000"},{"time":1679902620,"open":"0.07337000","high":"0.07341000","low":"0.07336000","close":"0.07338000","volume":"217718.00000000"},{"time":1679902680,"open":"0.07338000","high":"0.07342000","low":"0.07337000","close":"0.07342000","volume":"507977.00000000"},{"time":1679902740,"open":"0.07342000","high":"0.07343000","low":"0.07342000","close":"0.07343000","volume":"283603.00000000"},{"time":1679902800,"open":"0.07343000","high":"0.07343000","low":"0.07339000","close":"0.07343000","volume":"79988.00000000"},{"time":1679902860,"open":"0.07343000","high":"0.07348000","low":"0.07343000","close":"0.07347000","volume":"340001.00000000"},{"time":1679902920,"open":"0.07346000","high":"0.07348000","low":"0.07346000","close":"0.07347000","volume":"53541.00000000"},{"time":1679902980,"open":"0.07347000","high":"0.07347000","low":"0.07343000","close":"0.07343000","volume":"633784.00000000"},{"time":1679903040,"open":"0.07342000","high":"0.07343000","low":"0.07339000","close":"0.07339000","volume":"76530.00000000"},{"time":1679903100,"open":"0.07339000","high":"0.07340000","low":"0.07337000","close":"0.07340000","volume":"218585.00000000"},{"time":1679903160,"open":"0.07341000","high":"0.07341000","low":"0.07338000","close":"0.07339000","volume":"60561.00000000"},{"time":1679903220,"open":"0.07340000","high":"0.07341000","low":"0.07331000","close":"0.07331000","volume":"177567.00000000"},{"time":1679903280,"open":"0.07331000","high":"0.07331000","low":"0.07323000","close":"0.07331000","volume":"418111.00000000"},{"time":1679903340,"open":"0.07330000","high":"0.07330000","low":"0.07320000","close":"0.07321000","volume":"575533.00000000"},{"time":1679903400,"open":"0.07322000","high":"0.07323000","low":"0.07314000","close":"0.07318000","volume":"838969.00000000"},{"time":1679903460,"open":"0.07319000","high":"0.07324000","low":"0.07319000","close":"0.07324000","volume":"166950.00000000"},{"time":1679903520,"open":"0.07323000","high":"0.07329000","low":"0.07320000","close":"0.07326000","volume":"490004.00000000"},{"time":1679903580,"open":"0.07325000","high":"0.07329000","low":"0.07325000","close":"0.07329000","volume":"42054.00000000"},{"time":1679903640,"open":"0.07329000","high":"0.07329000","low":"0.07324000","close":"0.07326000","volume":"219831.00000000"},{"time":1679903700,"open":"0.07326000","high":"0.07333000","low":"0.07325000","close":"0.07333000","volume":"184237.00000000"},{"time":1679903760,"open":"0.07332000","high":"0.07333000","low":"0.07331000","close":"0.07331000","volume":"59985.00000000"},{"time":1679903820,"open":"0.07329000","high":"0.07334000","low":"0.07329000","close":"0.07334000","volume":"141313.00000000"},{"time":1679903880,"open":"0.07336000","high":"0.07336000","low":"0.07335000","close":"0.07335000","volume":"49052.00000000"},{"time":1679903940,"open":"0.07334000","high":"0.07338000","low":"0.07333000","close":"0.07338000","volume":"214012.00000000"},{"time":1679904000,"open":"0.07338000","high":"0.07338000","low":"0.07334000","close":"0.07337000","volume":"177412.00000000"},{"time":1679904060,"open":"0.07336000","high":"0.07337000","low":"0.07328000","close":"0.07328000","volume":"951411.00000000"},{"time":1679904120,"open":"0.07328000","high":"0.07328000","low":"0.07321000","close":"0.07326000","volume":"591494.00000000"},{"time":1679904180,"open":"0.07325000","high":"0.07325000","low":"0.07317000","close":"0.07319000","volume":"517308.00000000"},{"time":1679904240,"open":"0.07320000","high":"0.07321000","low":"0.07310000","close":"0.07314000","volume":"657623.00000000"},{"time":1679904300,"open":"0.07315000","high":"0.07322000","low":"0.07314000","close":"0.07322000","volume":"138985.00000000"},{"time":1679904360,"open":"0.07321000","high":"0.07328000","low":"0.07321000","close":"0.07327000","volume":"102034.00000000"},{"time":1679904420,"open":"0.07327000","high":"0.07331000","low":"0.07327000","close":"0.07329000","volume":"451890.00000000"},{"time":1679904480,"open":"0.07329000","high":"0.07336000","low":"0.07328000","close":"0.07334000","volume":"273703.00000000"},{"time":1679904540,"open":"0.07335000","high":"0.07340000","low":"0.07335000","close":"0.07336000","volume":"211730.00000000"},{"time":1679904600,"open":"0.07337000","high":"0.07342000","low":"0.07337000","close":"0.07342000","volume":"207005.00000000"},{"time":1679904660,"open":"0.07342000","high":"0.07344000","low":"0.07340000","close":"0.07341000","volume":"213462.00000000"},{"time":1679904720,"open":"0.07341000","high":"0.07342000","low":"0.07336000","close":"0.07336000","volume":"162065.00000000"},{"time":1679904780,"open":"0.07337000","high":"0.07337000","low":"0.07336000","close":"0.07336000","volume":"122335.00000000"},{"time":1679904840,"open":"0.07337000","high":"0.07337000","low":"0.07334000","close":"0.07335000","volume":"134975.00000000"},{"time":1679904900,"open":"0.07334000","high":"0.07336000","low":"0.07331000","close":"0.07331000","volume":"129126.00000000"},{"time":1679904960,"open":"0.07330000","high":"0.07330000","low":"0.07326000","close":"0.07327000","volume":"164950.00000000"},{"time":1679905020,"open":"0.07326000","high":"0.07328000","low":"0.07324000","close":"0.07328000","volume":"179965.00000000"},{"time":1679905080,"open":"0.07328000","high":"0.07331000","low":"0.07328000","close":"0.07329000","volume":"323717.00000000"},{"time":1679905140,"open":"0.07328000","high":"0.07331000","low":"0.07328000","close":"0.07331000","volume":"54633.00000000"},{"time":1679905200,"open":"0.07330000","high":"0.07333000","low":"0.07326000","close":"0.07326000","volume":"306006.00000000"},{"time":1679905260,"open":"0.07326000","high":"0.07327000","low":"0.07324000","close":"0.07324000","volume":"74550.00000000"},{"time":1679905320,"open":"0.07325000","high":"0.07331000","low":"0.07325000","close":"0.07327000","volume":"171194.00000000"},{"time":1679905380,"open":"0.07328000","high":"0.07328000","low":"0.07324000","close":"0.07326000","volume":"135584.00000000"},{"time":1679905440,"open":"0.07325000","high":"0.07329000","low":"0.07325000","close":"0.07329000","volume":"121362.00000000"},{"time":1679905500,"open":"0.07329000","high":"0.07340000","low":"0.07329000","close":"0.07339000","volume":"413305.00000000"},{"time":1679905560,"open":"0.07340000","high":"0.07340000","low":"0.07338000","close":"0.07338000","volume":"130383.00000000"},{"time":1679905620,"open":"0.07339000","high":"0.07342000","low":"0.07337000","close":"0.07339000","volume":"268910.00000000"},{"time":1679905680,"open":"0.07340000","high":"0.07341000","low":"0.07339000","close":"0.07339000","volume":"182216.00000000"},{"time":1679905740,"open":"0.07340000","high":"0.07340000","low":"0.07334000","close":"0.07334000","volume":"53515.00000000"},{"time":1679905800,"open":"0.07334000","high":"0.07338000","low":"0.07333000","close":"0.07338000","volume":"118066.00000000"},{"time":1679905860,"open":"0.07339000","high":"0.07344000","low":"0.07338000","close":"0.07343000","volume":"365093.00000000"},{"time":1679905920,"open":"0.07343000","high":"0.07343000","low":"0.07341000","close":"0.07341000","volume":"29868.00000000"},{"time":1679905980,"open":"0.07342000","high":"0.07342000","low":"0.07335000","close":"0.07336000","volume":"148210.00000000"},{"time":1679906040,"open":"0.07336000","high":"0.07343000","low":"0.07336000","close":"0.07342000","volume":"210970.00000000"},{"time":1679906100,"open":"0.07342000","high":"0.07347000","low":"0.07342000","close":"0.07346000","volume":"627928.00000000"},{"time":1679906160,"open":"0.07345000","high":"0.07346000","low":"0.07345000","close":"0.07346000","volume":"42446.00000000"},{"time":1679906220,"open":"0.07345000","high":"0.07347000","low":"0.07345000","close":"0.07345000","volume":"85251.00000000"},{"time":1679906280,"open":"0.07345000","high":"0.07347000","low":"0.07345000","close":"0.07346000","volume":"35293.00000000"},{"time":1679906340,"open":"0.07345000","high":"0.07347000","low":"0.07344000","close":"0.07346000","volume":"36565.00000000"},{"time":1679906400,"open":"0.07347000","high":"0.07347000","low":"0.07341000","close":"0.07343000","volume":"212783.00000000"},{"time":1679906460,"open":"0.07341000","high":"0.07342000","low":"0.07341000","close":"0.07341000","volume":"79872.00000000"},{"time":1679906520,"open":"0.07341000","high":"0.07345000","low":"0.07338000","close":"0.07341000","volume":"305165.00000000"},{"time":1679906580,"open":"0.07340000","high":"0.07345000","low":"0.07340000","close":"0.07344000","volume":"308676.00000000"},{"time":1679906640,"open":"0.07343000","high":"0.07347000","low":"0.07343000","close":"0.07347000","volume":"112363.00000000"},{"time":1679906700,"open":"0.07346000","high":"0.07347000","low":"0.07344000","close":"0.07347000","volume":"89290.00000000"},{"time":1679906760,"open":"0.07347000","high":"0.07349000","low":"0.07346000","close":"0.07346000","volume":"363283.00000000"},{"time":1679906820,"open":"0.07345000","high":"0.07345000","low":"0.07344000","close":"0.07344000","volume":"44258.00000000"},{"time":1679906880,"open":"0.07344000","high":"0.07345000","low":"0.07344000","close":"0.07344000","volume":"81146.00000000"},{"time":1679906940,"open":"0.07345000","high":"0.07345000","low":"0.07343000","close":"0.07344000","volume":"210314.00000000"},{"time":1679907000,"open":"0.07344000","high":"0.07345000","low":"0.07342000","close":"0.07342000","volume":"222891.00000000"},{"time":1679907060,"open":"0.07344000","high":"0.07350000","low":"0.07344000","close":"0.07349000","volume":"1216199.00000000"},{"time":1679907120,"open":"0.07350000","high":"0.07360000","low":"0.07349000","close":"0.07358000","volume":"567708.00000000"},{"time":1679907180,"open":"0.07358000","high":"0.07361000","low":"0.07358000","close":"0.07358000","volume":"159184.00000000"},{"time":1679907240,"open":"0.07358000","high":"0.07359000","low":"0.07357000","close":"0.07357000","volume":"205064.00000000"},{"time":1679907300,"open":"0.07357000","high":"0.07357000","low":"0.07353000","close":"0.07354000","volume":"145270.00000000"},{"time":1679907360,"open":"0.07353000","high":"0.07354000","low":"0.07350000","close":"0.07350000","volume":"144981.00000000"},{"time":1679907420,"open":"0.07349000","high":"0.07350000","low":"0.07349000","close":"0.07350000","volume":"37485.00000000"},{"time":1679907480,"open":"0.07350000","high":"0.07352000","low":"0.07350000","close":"0.07352000","volume":"100682.00000000"},{"time":1679907540,"open":"0.07352000","high":"0.07356000","low":"0.07351000","close":"0.07356000","volume":"153450.00000000"},{"time":1679907600,"open":"0.07357000","high":"0.07359000","low":"0.07356000","close":"0.07356000","volume":"164484.00000000"},{"time":1679907660,"open":"0.07355000","high":"0.07355000","low":"0.07346000","close":"0.07346000","volume":"366665.00000000"},{"time":1679907720,"open":"0.07347000","high":"0.07347000","low":"0.07343000","close":"0.07346000","volume":"120797.00000000"},{"time":1679907780,"open":"0.07347000","high":"0.07347000","low":"0.07339000","close":"0.07342000","volume":"301733.00000000"},{"time":1679907840,"open":"0.07342000","high":"0.07342000","low":"0.07339000","close":"0.07340000","volume":"94068.00000000"},{"time":1679907900,"open":"0.07340000","high":"0.07342000","low":"0.07339000","close":"0.07339000","volume":"85411.00000000"},{"time":1679907960,"open":"0.07339000","high":"0.07344000","low":"0.07339000","close":"0.07344000","volume":"67225.00000000"},{"time":1679908020,"open":"0.07343000","high":"0.07343000","low":"0.07340000","close":"0.07341000","volume":"233745.00000000"},{"time":1679908080,"open":"0.07341000","high":"0.07341000","low":"0.07338000","close":"0.07341000","volume":"452127.00000000"},{"time":1679908140,"open":"0.07341000","high":"0.07342000","low":"0.07337000","close":"0.07338000","volume":"121546.00000000"},{"time":1679908200,"open":"0.07338000","high":"0.07338000","low":"0.07336000","close":"0.07337000","volume":"177201.00000000"},{"time":1679908260,"open":"0.07336000","high":"0.07341000","low":"0.07336000","close":"0.07341000","volume":"113101.00000000"},{"time":1679908320,"open":"0.07341000","high":"0.07341000","low":"0.07334000","close":"0.07337000","volume":"216559.00000000"},{"time":1679908380,"open":"0.07338000","high":"0.07338000","low":"0.07335000","close":"0.07337000","volume":"213671.00000000"},{"time":1679908440,"open":"0.07338000","high":"0.07338000","low":"0.07329000","close":"0.07330000","volume":"267374.00000000"},{"time":1679908500,"open":"0.07329000","high":"0.07329000","low":"0.07326000","close":"0.07328000","volume":"395621.00000000"},{"time":1679908560,"open":"0.07327000","high":"0.07332000","low":"0.07327000","close":"0.07332000","volume":"123188.00000000"},{"time":1679908620,"open":"0.07332000","high":"0.07334000","low":"0.07331000","close":"0.07333000","volume":"131375.00000000"},{"time":1679908680,"open":"0.07331000","high":"0.07347000","low":"0.07331000","close":"0.07347000","volume":"287259.00000000"},{"time":1679908740,"open":"0.07348000","high":"0.07356000","low":"0.07347000","close":"0.07350000","volume":"918943.00000000"},{"time":1679908800,"open":"0.07350000","high":"0.07368000","low":"0.07350000","close":"0.07368000","volume":"1149197.00000000"},{"time":1679908860,"open":"0.07369000","high":"0.07370000","low":"0.07364000","close":"0.07364000","volume":"290110.00000000"},{"time":1679908920,"open":"0.07365000","high":"0.07365000","low":"0.07360000","close":"0.07360000","volume":"165903.00000000"},{"time":1679908980,"open":"0.07360000","high":"0.07361000","low":"0.07358000","close":"0.07360000","volume":"71503.00000000"},{"time":1679909040,"open":"0.07360000","high":"0.07360000","low":"0.07356000","close":"0.07356000","volume":"90919.00000000"},{"time":1679909100,"open":"0.07357000","high":"0.07368000","low":"0.07357000","close":"0.07368000","volume":"131040.00000000"},{"time":1679909160,"open":"0.07368000","high":"0.07368000","low":"0.07361000","close":"0.07361000","volume":"251774.00000000"},{"time":1679909220,"open":"0.07360000","high":"0.07361000","low":"0.07357000","close":"0.07361000","volume":"90892.00000000"},{"time":1679909280,"open":"0.07360000","high":"0.07360000","low":"0.07353000","close":"0.07357000","volume":"556950.00000000"},{"time":1679909340,"open":"0.07357000","high":"0.07357000","low":"0.07352000","close":"0.07353000","volume":"52960.00000000"},{"time":1679909400,"open":"0.07353000","high":"0.07357000","low":"0.07353000","close":"0.07353000","volume":"103946.00000000"},{"time":1679909460,"open":"0.07354000","high":"0.07354000","low":"0.07350000","close":"0.07350000","volume":"29093.00000000"},{"time":1679909520,"open":"0.07350000","high":"0.07351000","low":"0.07350000","close":"0.07350000","volume":"60681.00000000"},{"time":1679909580,"open":"0.07351000","high":"0.07355000","low":"0.07349000","close":"0.07355000","volume":"546229.00000000"},{"time":1679909640,"open":"0.07354000","high":"0.07354000","low":"0.07346000","close":"0.07351000","volume":"179087.00000000"},{"time":1679909700,"open":"0.07350000","high":"0.07350000","low":"0.07346000","close":"0.07347000","volume":"195782.00000000"},{"time":1679909760,"open":"0.07347000","high":"0.07349000","low":"0.07346000","close":"0.07348000","volume":"142139.00000000"},{"time":1679909820,"open":"0.07350000","high":"0.07350000","low":"0.07345000","close":"0.07346000","volume":"153787.00000000"},{"time":1679909880,"open":"0.07346000","high":"0.07349000","low":"0.07346000","close":"0.07349000","volume":"165945.00000000"},{"time":1679909940,"open":"0.07350000","high":"0.07354000","low":"0.07350000","close":"0.07351000","volume":"297665.00000000"},{"time":1679910000,"open":"0.07350000","high":"0.07353000","low":"0.07348000","close":"0.07352000","volume":"231804.00000000"},{"time":1679910060,"open":"0.07352000","high":"0.07353000","low":"0.07349000","close":"0.07349000","volume":"77608.00000000"},{"time":1679910120,"open":"0.07349000","high":"0.07350000","low":"0.07343000","close":"0.07350000","volume":"614625.00000000"},{"time":1679910180,"open":"0.07349000","high":"0.07349000","low":"0.07340000","close":"0.07341000","volume":"235649.00000000"},{"time":1679910240,"open":"0.07341000","high":"0.07341000","low":"0.07338000","close":"0.07340000","volume":"170466.00000000"},{"time":1679910300,"open":"0.07341000","high":"0.07343000","low":"0.07340000","close":"0.07341000","volume":"141493.00000000"},{"time":1679910360,"open":"0.07342000","high":"0.07342000","low":"0.07338000","close":"0.07338000","volume":"124361.00000000"},{"time":1679910420,"open":"0.07339000","high":"0.07342000","low":"0.07334000","close":"0.07342000","volume":"354093.00000000"},{"time":1679910480,"open":"0.07341000","high":"0.07344000","low":"0.07340000","close":"0.07342000","volume":"72395.00000000"},{"time":1679910540,"open":"0.07344000","high":"0.07347000","low":"0.07343000","close":"0.07344000","volume":"243110.00000000"},{"time":1679910600,"open":"0.07344000","high":"0.07344000","low":"0.07339000","close":"0.07340000","volume":"156667.00000000"},{"time":1679910660,"open":"0.07340000","high":"0.07342000","low":"0.07337000","close":"0.07337000","volume":"150044.00000000"},{"time":1679910720,"open":"0.07336000","high":"0.07345000","low":"0.07334000","close":"0.07345000","volume":"282905.00000000"},{"time":1679910780,"open":"0.07344000","high":"0.07345000","low":"0.07342000","close":"0.07343000","volume":"360017.00000000"},{"time":1679910840,"open":"0.07342000","high":"0.07348000","low":"0.07342000","close":"0.07346000","volume":"145723.00000000"},{"time":1679910900,"open":"0.07346000","high":"0.07348000","low":"0.07344000","close":"0.07348000","volume":"208407.00000000"},{"time":1679910960,"open":"0.07348000","high":"0.07354000","low":"0.07348000","close":"0.07354000","volume":"85454.00000000"},{"time":1679911020,"open":"0.07353000","high":"0.07354000","low":"0.07350000","close":"0.07353000","volume":"187900.00000000"},{"time":1679911080,"open":"0.07353000","high":"0.07357000","low":"0.07352000","close":"0.07356000","volume":"279020.00000000"},{"time":1679911140,"open":"0.07356000","high":"0.07361000","low":"0.07352000","close":"0.07353000","volume":"442381.00000000"},{"time":1679911200,"open":"0.07352000","high":"0.07360000","low":"0.07352000","close":"0.07355000","volume":"795038.00000000"},{"time":1679911260,"open":"0.07355000","high":"0.07356000","low":"0.07349000","close":"0.07349000","volume":"241288.00000000"},{"time":1679911320,"open":"0.07348000","high":"0.07351000","low":"0.07348000","close":"0.07350000","volume":"53515.00000000"},{"time":1679911380,"open":"0.07351000","high":"0.07351000","low":"0.07349000","close":"0.07349000","volume":"57468.00000000"},{"time":1679911440,"open":"0.07350000","high":"0.07350000","low":"0.07346000","close":"0.07346000","volume":"328365.00000000"},{"time":1679911500,"open":"0.07347000","high":"0.07350000","low":"0.07347000","close":"0.07349000","volume":"264801.00000000"},{"time":1679911560,"open":"0.07350000","high":"0.07350000","low":"0.07347000","close":"0.07347000","volume":"150912.00000000"},{"time":1679911620,"open":"0.07348000","high":"0.07352000","low":"0.07348000","close":"0.07350000","volume":"404138.00000000"},{"time":1679911680,"open":"0.07351000","high":"0.07353000","low":"0.07351000","close":"0.07352000","volume":"45968.00000000"},{"time":1679911740,"open":"0.07353000","high":"0.07354000","low":"0.07353000","close":"0.07354000","volume":"7302.00000000"}]
BTC-USDT
DOGE/USDT
Price0.07351000
24h Change -1.408%