[{"time":1679849940,"open":"1.12800000","high":"1.12800000","low":"1.12600000","close":"1.12700000","volume":"25833.50000000"},{"time":1679850000,"open":"1.12800000","high":"1.12900000","low":"1.12600000","close":"1.12800000","volume":"7323.70000000"},{"time":1679850060,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"20469.80000000"},{"time":1679850120,"open":"1.12900000","high":"1.12900000","low":"1.12700000","close":"1.12700000","volume":"3057.20000000"},{"time":1679850180,"open":"1.12800000","high":"1.13000000","low":"1.12800000","close":"1.13000000","volume":"1832.10000000"},{"time":1679850240,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"330.50000000"},{"time":1679850300,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"4089.00000000"},{"time":1679850360,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"1493.90000000"},{"time":1679850420,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679850480,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"52.10000000"},{"time":1679850540,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"11197.60000000"},{"time":1679850600,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"4102.60000000"},{"time":1679850660,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"2112.00000000"},{"time":1679850720,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"4544.10000000"},{"time":1679850780,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"5303.80000000"},{"time":1679850840,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"8117.80000000"},{"time":1679850900,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"79.70000000"},{"time":1679850960,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679851020,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"5428.80000000"},{"time":1679851080,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"999.30000000"},{"time":1679851140,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"1959.40000000"},{"time":1679851200,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"3651.20000000"},{"time":1679851260,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"13.70000000"},{"time":1679851320,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"81.50000000"},{"time":1679851380,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"4583.70000000"},{"time":1679851440,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"4584.70000000"},{"time":1679851500,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"9761.20000000"},{"time":1679851560,"open":"1.13100000","high":"1.13300000","low":"1.13100000","close":"1.13200000","volume":"4774.50000000"},{"time":1679851620,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"4037.00000000"},{"time":1679851680,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"4203.00000000"},{"time":1679851740,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"17.20000000"},{"time":1679851800,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"8732.40000000"},{"time":1679851860,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"4536.10000000"},{"time":1679851920,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"1934.50000000"},{"time":1679851980,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"912.40000000"},{"time":1679852040,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679852100,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1362.70000000"},{"time":1679852160,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"2463.70000000"},{"time":1679852220,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"1598.10000000"},{"time":1679852280,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"14873.10000000"},{"time":1679852340,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"643.60000000"},{"time":1679852400,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"3609.80000000"},{"time":1679852460,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1340.80000000"},{"time":1679852520,"open":"1.13500000","high":"1.13500000","low":"1.13300000","close":"1.13400000","volume":"11158.40000000"},{"time":1679852580,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"100.00000000"},{"time":1679852640,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"562.00000000"},{"time":1679852700,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"13271.20000000"},{"time":1679852760,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"9251.70000000"},{"time":1679852820,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"375.30000000"},{"time":1679852880,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1763.60000000"},{"time":1679852940,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679853000,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"180.50000000"},{"time":1679853060,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"3417.40000000"},{"time":1679853120,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"7794.80000000"},{"time":1679853180,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"2525.20000000"},{"time":1679853240,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"14572.00000000"},{"time":1679853300,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"13606.70000000"},{"time":1679853360,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"491.60000000"},{"time":1679853420,"open":"1.13300000","high":"1.13500000","low":"1.13300000","close":"1.13500000","volume":"8201.80000000"},{"time":1679853480,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"1236.20000000"},{"time":1679853540,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679853600,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"90.00000000"},{"time":1679853660,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"2318.20000000"},{"time":1679853720,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"27.50000000"},{"time":1679853780,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"46.70000000"},{"time":1679853840,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"8217.90000000"},{"time":1679853900,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"793.70000000"},{"time":1679853960,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"10926.90000000"},{"time":1679854020,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"8720.50000000"},{"time":1679854080,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"38.20000000"},{"time":1679854140,"open":"1.13500000","high":"1.13700000","low":"1.13500000","close":"1.13600000","volume":"67551.10000000"},{"time":1679854200,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"7851.80000000"},{"time":1679854260,"open":"1.13600000","high":"1.13800000","low":"1.13600000","close":"1.13700000","volume":"9400.00000000"},{"time":1679854320,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"4396.70000000"},{"time":1679854380,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"4215.40000000"},{"time":1679854440,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"4235.90000000"},{"time":1679854500,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679854560,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"5642.50000000"},{"time":1679854620,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"1068.50000000"},{"time":1679854680,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"4486.50000000"},{"time":1679854740,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"88.00000000"},{"time":1679854800,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679854860,"open":"1.13600000","high":"1.13700000","low":"1.13600000","close":"1.13700000","volume":"2092.60000000"},{"time":1679854920,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"96.70000000"},{"time":1679854980,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"22.30000000"},{"time":1679855040,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"62.80000000"},{"time":1679855100,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13700000","volume":"12982.20000000"},{"time":1679855160,"open":"1.13600000","high":"1.13700000","low":"1.13600000","close":"1.13700000","volume":"816.60000000"},{"time":1679855220,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"180.20000000"},{"time":1679855280,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"20.30000000"},{"time":1679855340,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"117.90000000"},{"time":1679855400,"open":"1.13600000","high":"1.13700000","low":"1.13600000","close":"1.13700000","volume":"6129.30000000"},{"time":1679855460,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"0.00000000"},{"time":1679855520,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"1201.20000000"},{"time":1679855580,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"66.90000000"},{"time":1679855640,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"273.10000000"},{"time":1679855700,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"885.10000000"},{"time":1679855760,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"821.70000000"},{"time":1679855820,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"117.60000000"},{"time":1679855880,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679855940,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"65.10000000"},{"time":1679856000,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679856060,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"2439.20000000"},{"time":1679856120,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679856180,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679856240,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"66.40000000"},{"time":1679856300,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"18754.10000000"},{"time":1679856360,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"34999.90000000"},{"time":1679856420,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"11719.90000000"},{"time":1679856480,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679856540,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"27.60000000"},{"time":1679856600,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"66.00000000"},{"time":1679856660,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"7664.70000000"},{"time":1679856720,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"4349.70000000"},{"time":1679856780,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679856840,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"5708.50000000"},{"time":1679856900,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"135.90000000"},{"time":1679856960,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679857020,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"225.60000000"},{"time":1679857080,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679857140,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679857200,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"6903.90000000"},{"time":1679857260,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1087.90000000"},{"time":1679857320,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"3136.80000000"},{"time":1679857380,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"35.50000000"},{"time":1679857440,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1242.00000000"},{"time":1679857500,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"7406.40000000"},{"time":1679857560,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1950.80000000"},{"time":1679857620,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1787.90000000"},{"time":1679857680,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"8023.90000000"},{"time":1679857740,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"941.60000000"},{"time":1679857800,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"460.10000000"},{"time":1679857860,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"1269.90000000"},{"time":1679857920,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"122.40000000"},{"time":1679857980,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"6494.40000000"},{"time":1679858040,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"35.30000000"},{"time":1679858100,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"3081.80000000"},{"time":1679858160,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"9.80000000"},{"time":1679858220,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"3403.40000000"},{"time":1679858280,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"14530.00000000"},{"time":1679858340,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"194.80000000"},{"time":1679858400,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"6654.40000000"},{"time":1679858460,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"0.00000000"},{"time":1679858520,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"3612.80000000"},{"time":1679858580,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679858640,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"400.00000000"},{"time":1679858700,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"139.00000000"},{"time":1679858760,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"16603.00000000"},{"time":1679858820,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"53.20000000"},{"time":1679858880,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"1206.10000000"},{"time":1679858940,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"7599.50000000"},{"time":1679859000,"open":"1.13500000","high":"1.13500000","low":"1.13300000","close":"1.13300000","volume":"8733.10000000"},{"time":1679859060,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"4338.30000000"},{"time":1679859120,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"28.00000000"},{"time":1679859180,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"35.00000000"},{"time":1679859240,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"2254.30000000"},{"time":1679859300,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679859360,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"15937.40000000"},{"time":1679859420,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"4551.00000000"},{"time":1679859480,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"7649.80000000"},{"time":1679859540,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679859600,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"100.10000000"},{"time":1679859660,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"6252.40000000"},{"time":1679859720,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"2083.40000000"},{"time":1679859780,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679859840,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679859900,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"829.80000000"},{"time":1679859960,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"481.30000000"},{"time":1679860020,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"6252.50000000"},{"time":1679860080,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"16143.70000000"},{"time":1679860140,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"426.10000000"},{"time":1679860200,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"3075.10000000"},{"time":1679860260,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"6986.00000000"},{"time":1679860320,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"0.00000000"},{"time":1679860380,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"5066.80000000"},{"time":1679860440,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"5567.50000000"},{"time":1679860500,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"439.30000000"},{"time":1679860560,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"10387.90000000"},{"time":1679860620,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"3651.80000000"},{"time":1679860680,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"38771.10000000"},{"time":1679860740,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"835.20000000"},{"time":1679860800,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"334.50000000"},{"time":1679860860,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"849.10000000"},{"time":1679860920,"open":"1.13400000","high":"1.13600000","low":"1.13400000","close":"1.13600000","volume":"2239.30000000"},{"time":1679860980,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"1346.80000000"},{"time":1679861040,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"7551.60000000"},{"time":1679861100,"open":"1.13800000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"2054.70000000"},{"time":1679861160,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"230.80000000"},{"time":1679861220,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"2216.60000000"},{"time":1679861280,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"6645.60000000"},{"time":1679861340,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13700000","volume":"747.70000000"},{"time":1679861400,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"4291.40000000"},{"time":1679861460,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"880.30000000"},{"time":1679861520,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"115.20000000"},{"time":1679861580,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"273.40000000"},{"time":1679861640,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"2156.30000000"},{"time":1679861700,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13800000","volume":"2005.70000000"},{"time":1679861760,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"205.00000000"},{"time":1679861820,"open":"1.13800000","high":"1.14000000","low":"1.13800000","close":"1.13900000","volume":"12205.10000000"},{"time":1679861880,"open":"1.13900000","high":"1.13900000","low":"1.13700000","close":"1.13700000","volume":"15161.20000000"},{"time":1679861940,"open":"1.13800000","high":"1.13800000","low":"1.13700000","close":"1.13700000","volume":"2397.50000000"},{"time":1679862000,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"115.00000000"},{"time":1679862060,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"25.00000000"},{"time":1679862120,"open":"1.13800000","high":"1.13800000","low":"1.13700000","close":"1.13700000","volume":"1168.90000000"},{"time":1679862180,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"0.00000000"},{"time":1679862240,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"1107.60000000"},{"time":1679862300,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"100.90000000"},{"time":1679862360,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"66.90000000"},{"time":1679862420,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"293.30000000"},{"time":1679862480,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"149.50000000"},{"time":1679862540,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"64.70000000"},{"time":1679862600,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"131.30000000"},{"time":1679862660,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1934.40000000"},{"time":1679862720,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"4041.80000000"},{"time":1679862780,"open":"1.13300000","high":"1.13400000","low":"1.13100000","close":"1.13300000","volume":"10384.50000000"},{"time":1679862840,"open":"1.13200000","high":"1.13200000","low":"1.13000000","close":"1.13000000","volume":"17347.60000000"},{"time":1679862900,"open":"1.13000000","high":"1.13100000","low":"1.12900000","close":"1.13100000","volume":"3057.90000000"},{"time":1679862960,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"6703.50000000"},{"time":1679863020,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"3844.70000000"},{"time":1679863080,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"2918.90000000"},{"time":1679863140,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679863200,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"1746.50000000"},{"time":1679863260,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"1958.00000000"},{"time":1679863320,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"1730.90000000"},{"time":1679863380,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679863440,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"16808.90000000"},{"time":1679863500,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"22971.50000000"},{"time":1679863560,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"5771.80000000"},{"time":1679863620,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"11533.60000000"},{"time":1679863680,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"1185.30000000"},{"time":1679863740,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"98.50000000"},{"time":1679863800,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"2747.80000000"},{"time":1679863860,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"1252.20000000"},{"time":1679863920,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"13193.10000000"},{"time":1679863980,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"1059.00000000"},{"time":1679864040,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"2044.00000000"},{"time":1679864100,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"2774.50000000"},{"time":1679864160,"open":"1.12800000","high":"1.13000000","low":"1.12800000","close":"1.13000000","volume":"1854.10000000"},{"time":1679864220,"open":"1.13000000","high":"1.13100000","low":"1.12900000","close":"1.13100000","volume":"398.70000000"},{"time":1679864280,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"33.40000000"},{"time":1679864340,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679864400,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679864460,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"26.60000000"},{"time":1679864520,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"88.40000000"},{"time":1679864580,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"13.20000000"},{"time":1679864640,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"4151.00000000"},{"time":1679864700,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"42.50000000"},{"time":1679864760,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"13.50000000"},{"time":1679864820,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"14452.00000000"},{"time":1679864880,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"6947.60000000"},{"time":1679864940,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"11188.80000000"},{"time":1679865000,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"15.90000000"},{"time":1679865060,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"11520.60000000"},{"time":1679865120,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"231.00000000"},{"time":1679865180,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"204.90000000"},{"time":1679865240,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679865300,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"1552.60000000"},{"time":1679865360,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"202.60000000"},{"time":1679865420,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"121.50000000"},{"time":1679865480,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"2305.90000000"},{"time":1679865540,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"482.30000000"},{"time":1679865600,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"16901.40000000"},{"time":1679865660,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"5002.60000000"},{"time":1679865720,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"596.10000000"},{"time":1679865780,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"8.90000000"},{"time":1679865840,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"621.50000000"},{"time":1679865900,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"487.60000000"},{"time":1679865960,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"407.70000000"},{"time":1679866020,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"11456.40000000"},{"time":1679866080,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"12.90000000"},{"time":1679866140,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"300.40000000"},{"time":1679866200,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"27.40000000"},{"time":1679866260,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"900.40000000"},{"time":1679866320,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"344.90000000"},{"time":1679866380,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679866440,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"545.80000000"},{"time":1679866500,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"20.00000000"},{"time":1679866560,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"91.80000000"},{"time":1679866620,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679866680,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"617.50000000"},{"time":1679866740,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"833.10000000"},{"time":1679866800,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679866860,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679866920,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"184.60000000"},{"time":1679866980,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"2332.70000000"},{"time":1679867040,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"9141.40000000"},{"time":1679867100,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"10694.70000000"},{"time":1679867160,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"69.80000000"},{"time":1679867220,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"132.50000000"},{"time":1679867280,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679867340,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"628.50000000"},{"time":1679867400,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"268.20000000"},{"time":1679867460,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679867520,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679867580,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679867640,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679867700,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679867760,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"1098.30000000"},{"time":1679867820,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"46.60000000"},{"time":1679867880,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"14518.50000000"},{"time":1679867940,"open":"1.13400000","high":"1.13600000","low":"1.13400000","close":"1.13600000","volume":"1064.10000000"},{"time":1679868000,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"5038.50000000"},{"time":1679868060,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"10293.80000000"},{"time":1679868120,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"432.90000000"},{"time":1679868180,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"2457.60000000"},{"time":1679868240,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"3431.10000000"},{"time":1679868300,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"10822.10000000"},{"time":1679868360,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13700000","volume":"7793.60000000"},{"time":1679868420,"open":"1.13800000","high":"1.13800000","low":"1.13700000","close":"1.13700000","volume":"822.10000000"},{"time":1679868480,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"116.30000000"},{"time":1679868540,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"486.20000000"},{"time":1679868600,"open":"1.13800000","high":"1.14000000","low":"1.13800000","close":"1.14000000","volume":"5638.20000000"},{"time":1679868660,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"4851.90000000"},{"time":1679868720,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"15246.60000000"},{"time":1679868780,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"11631.50000000"},{"time":1679868840,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"15240.10000000"},{"time":1679868900,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"1310.30000000"},{"time":1679868960,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"3601.70000000"},{"time":1679869020,"open":"1.14100000","high":"1.14200000","low":"1.14000000","close":"1.14200000","volume":"1574.70000000"},{"time":1679869080,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"4099.20000000"},{"time":1679869140,"open":"1.14200000","high":"1.14200000","low":"1.14000000","close":"1.14000000","volume":"1785.10000000"},{"time":1679869200,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"1575.00000000"},{"time":1679869260,"open":"1.14000000","high":"1.14200000","low":"1.14000000","close":"1.14200000","volume":"3111.70000000"},{"time":1679869320,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"1499.50000000"},{"time":1679869380,"open":"1.14300000","high":"1.14400000","low":"1.14200000","close":"1.14300000","volume":"12901.50000000"},{"time":1679869440,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"1571.00000000"},{"time":1679869500,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"2302.40000000"},{"time":1679869560,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"2680.60000000"},{"time":1679869620,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"1525.20000000"},{"time":1679869680,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"1097.10000000"},{"time":1679869740,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679869800,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"6656.90000000"},{"time":1679869860,"open":"1.14100000","high":"1.14200000","low":"1.14000000","close":"1.14100000","volume":"5832.40000000"},{"time":1679869920,"open":"1.14000000","high":"1.14200000","low":"1.14000000","close":"1.14100000","volume":"54516.30000000"},{"time":1679869980,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"8398.60000000"},{"time":1679870040,"open":"1.14100000","high":"1.14100000","low":"1.13900000","close":"1.13900000","volume":"7274.60000000"},{"time":1679870100,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"3958.60000000"},{"time":1679870160,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14100000","volume":"2528.90000000"},{"time":1679870220,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"53.80000000"},{"time":1679870280,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"2072.60000000"},{"time":1679870340,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"3309.20000000"},{"time":1679870400,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"9641.70000000"},{"time":1679870460,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"6310.50000000"},{"time":1679870520,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"5309.70000000"},{"time":1679870580,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"2457.40000000"},{"time":1679870640,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"5699.70000000"},{"time":1679870700,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"1171.20000000"},{"time":1679870760,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679870820,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"2328.20000000"},{"time":1679870880,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"1380.80000000"},{"time":1679870940,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"9267.90000000"},{"time":1679871000,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"10.70000000"},{"time":1679871060,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"11.90000000"},{"time":1679871120,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"76.10000000"},{"time":1679871180,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679871240,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"1746.90000000"},{"time":1679871300,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679871360,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"2704.90000000"},{"time":1679871420,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"6000.60000000"},{"time":1679871480,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"26.10000000"},{"time":1679871540,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"7499.70000000"},{"time":1679871600,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"3194.40000000"},{"time":1679871660,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"7158.30000000"},{"time":1679871720,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"108.30000000"},{"time":1679871780,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"3800.00000000"},{"time":1679871840,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"6025.60000000"},{"time":1679871900,"open":"1.14400000","high":"1.14500000","low":"1.14300000","close":"1.14300000","volume":"10703.00000000"},{"time":1679871960,"open":"1.14300000","high":"1.14500000","low":"1.14300000","close":"1.14500000","volume":"12804.00000000"},{"time":1679872020,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"14864.20000000"},{"time":1679872080,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679872140,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"139.20000000"},{"time":1679872200,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"352.60000000"},{"time":1679872260,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"13853.60000000"},{"time":1679872320,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"1528.70000000"},{"time":1679872380,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"16063.50000000"},{"time":1679872440,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"6782.40000000"},{"time":1679872500,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"6064.10000000"},{"time":1679872560,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"6279.50000000"},{"time":1679872620,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"3149.00000000"},{"time":1679872680,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"6314.00000000"},{"time":1679872740,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"5478.40000000"},{"time":1679872800,"open":"1.14500000","high":"1.14600000","low":"1.14400000","close":"1.14500000","volume":"7174.60000000"},{"time":1679872860,"open":"1.14500000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"6667.10000000"},{"time":1679872920,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"8192.20000000"},{"time":1679872980,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"5164.40000000"},{"time":1679873040,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"830.10000000"},{"time":1679873100,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"67.90000000"},{"time":1679873160,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"547.90000000"},{"time":1679873220,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679873280,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"894.60000000"},{"time":1679873340,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"20644.50000000"},{"time":1679873400,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"1001.50000000"},{"time":1679873460,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"3005.30000000"},{"time":1679873520,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"1041.90000000"},{"time":1679873580,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"6378.70000000"},{"time":1679873640,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"7544.10000000"},{"time":1679873700,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14500000","volume":"15687.20000000"},{"time":1679873760,"open":"1.14500000","high":"1.14500000","low":"1.14400000","close":"1.14500000","volume":"1184.70000000"},{"time":1679873820,"open":"1.14500000","high":"1.14600000","low":"1.14500000","close":"1.14500000","volume":"4545.00000000"},{"time":1679873880,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"739.10000000"},{"time":1679873940,"open":"1.14500000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"4418.60000000"},{"time":1679874000,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679874060,"open":"1.14400000","high":"1.14600000","low":"1.14400000","close":"1.14500000","volume":"7611.30000000"},{"time":1679874120,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"4826.60000000"},{"time":1679874180,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"315.50000000"},{"time":1679874240,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"2718.20000000"},{"time":1679874300,"open":"1.14400000","high":"1.14500000","low":"1.14300000","close":"1.14300000","volume":"6593.30000000"},{"time":1679874360,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14500000","volume":"7954.00000000"},{"time":1679874420,"open":"1.14500000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"7156.30000000"},{"time":1679874480,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"3875.40000000"},{"time":1679874540,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"11926.70000000"},{"time":1679874600,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"5284.70000000"},{"time":1679874660,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679874720,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"42.60000000"},{"time":1679874780,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"16711.60000000"},{"time":1679874840,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"5733.50000000"},{"time":1679874900,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"4082.20000000"},{"time":1679874960,"open":"1.13900000","high":"1.14100000","low":"1.13900000","close":"1.14100000","volume":"1525.20000000"},{"time":1679875020,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"9300.10000000"},{"time":1679875080,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"3076.70000000"},{"time":1679875140,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"3286.60000000"},{"time":1679875200,"open":"1.14000000","high":"1.14100000","low":"1.13900000","close":"1.14000000","volume":"7642.00000000"},{"time":1679875260,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"10.60000000"},{"time":1679875320,"open":"1.14000000","high":"1.14400000","low":"1.14000000","close":"1.14400000","volume":"10267.50000000"},{"time":1679875380,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"7534.50000000"},{"time":1679875440,"open":"1.14400000","high":"1.14400000","low":"1.14200000","close":"1.14200000","volume":"3905.90000000"},{"time":1679875500,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"2602.20000000"},{"time":1679875560,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"5198.00000000"},{"time":1679875620,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"1060.70000000"},{"time":1679875680,"open":"1.14200000","high":"1.14200000","low":"1.14000000","close":"1.14000000","volume":"10511.40000000"},{"time":1679875740,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"1701.50000000"},{"time":1679875800,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"560.70000000"},{"time":1679875860,"open":"1.13800000","high":"1.14000000","low":"1.13700000","close":"1.13900000","volume":"10584.30000000"},{"time":1679875920,"open":"1.13900000","high":"1.13900000","low":"1.13700000","close":"1.13800000","volume":"17362.90000000"},{"time":1679875980,"open":"1.13800000","high":"1.14000000","low":"1.13800000","close":"1.13900000","volume":"4377.80000000"},{"time":1679876040,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"13.60000000"},{"time":1679876100,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"3801.90000000"},{"time":1679876160,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"1212.00000000"},{"time":1679876220,"open":"1.13900000","high":"1.13900000","low":"1.13700000","close":"1.13700000","volume":"4252.00000000"},{"time":1679876280,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"9120.50000000"},{"time":1679876340,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"3055.10000000"},{"time":1679876400,"open":"1.13900000","high":"1.14100000","low":"1.13900000","close":"1.14100000","volume":"10259.70000000"},{"time":1679876460,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"3474.90000000"},{"time":1679876520,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"4672.10000000"},{"time":1679876580,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"2197.50000000"},{"time":1679876640,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"1719.60000000"},{"time":1679876700,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"2620.70000000"},{"time":1679876760,"open":"1.14100000","high":"1.14300000","low":"1.14100000","close":"1.14200000","volume":"7598.80000000"},{"time":1679876820,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"3542.00000000"},{"time":1679876880,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"7644.60000000"},{"time":1679876940,"open":"1.14300000","high":"1.14400000","low":"1.14200000","close":"1.14200000","volume":"6018.60000000"},{"time":1679877000,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"9380.00000000"},{"time":1679877060,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"2726.70000000"},{"time":1679877120,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"10886.00000000"},{"time":1679877180,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"1420.30000000"},{"time":1679877240,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"14556.10000000"},{"time":1679877300,"open":"1.13900000","high":"1.14000000","low":"1.13800000","close":"1.14000000","volume":"6658.60000000"},{"time":1679877360,"open":"1.13900000","high":"1.14100000","low":"1.13900000","close":"1.14100000","volume":"8432.60000000"},{"time":1679877420,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14100000","volume":"7900.50000000"},{"time":1679877480,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"870.10000000"},{"time":1679877540,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"2955.70000000"},{"time":1679877600,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"50.20000000"},{"time":1679877660,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"13013.90000000"},{"time":1679877720,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"910.50000000"},{"time":1679877780,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"4190.90000000"},{"time":1679877840,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"999.00000000"},{"time":1679877900,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"7405.90000000"},{"time":1679877960,"open":"1.13900000","high":"1.13900000","low":"1.13700000","close":"1.13700000","volume":"11990.50000000"},{"time":1679878020,"open":"1.13700000","high":"1.13700000","low":"1.13500000","close":"1.13700000","volume":"35949.60000000"},{"time":1679878080,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"6615.70000000"},{"time":1679878140,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"6566.20000000"},{"time":1679878200,"open":"1.13800000","high":"1.13900000","low":"1.13700000","close":"1.13900000","volume":"8696.20000000"},{"time":1679878260,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"28083.30000000"},{"time":1679878320,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"13205.70000000"},{"time":1679878380,"open":"1.13900000","high":"1.14200000","low":"1.13900000","close":"1.14200000","volume":"8316.20000000"},{"time":1679878440,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"6193.60000000"},{"time":1679878500,"open":"1.14100000","high":"1.14300000","low":"1.14000000","close":"1.14000000","volume":"7532.80000000"},{"time":1679878560,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14100000","volume":"1291.20000000"},{"time":1679878620,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"7017.50000000"},{"time":1679878680,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"5151.40000000"},{"time":1679878740,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"16024.20000000"},{"time":1679878800,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13800000","volume":"9349.60000000"},{"time":1679878860,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"2175.80000000"},{"time":1679878920,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"158.60000000"},{"time":1679878980,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"10979.80000000"},{"time":1679879040,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"5585.20000000"},{"time":1679879100,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"5922.40000000"},{"time":1679879160,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"3467.60000000"},{"time":1679879220,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"1545.10000000"},{"time":1679879280,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"4782.70000000"},{"time":1679879340,"open":"1.13500000","high":"1.13600000","low":"1.13300000","close":"1.13600000","volume":"23534.10000000"},{"time":1679879400,"open":"1.13600000","high":"1.13600000","low":"1.13400000","close":"1.13600000","volume":"5008.20000000"},{"time":1679879460,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"63.20000000"},{"time":1679879520,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"8951.30000000"},{"time":1679879580,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"390.90000000"},{"time":1679879640,"open":"1.13500000","high":"1.13600000","low":"1.13400000","close":"1.13400000","volume":"3870.00000000"},{"time":1679879700,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"2650.00000000"},{"time":1679879760,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"3973.40000000"},{"time":1679879820,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"10644.50000000"},{"time":1679879880,"open":"1.13100000","high":"1.13200000","low":"1.13000000","close":"1.13100000","volume":"21736.40000000"},{"time":1679879940,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"7856.00000000"},{"time":1679880000,"open":"1.13000000","high":"1.13300000","low":"1.13000000","close":"1.13200000","volume":"20835.60000000"},{"time":1679880060,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"769.20000000"},{"time":1679880120,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"6699.20000000"},{"time":1679880180,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"14.40000000"},{"time":1679880240,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"530.90000000"},{"time":1679880300,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"930.90000000"},{"time":1679880360,"open":"1.13300000","high":"1.13300000","low":"1.13100000","close":"1.13200000","volume":"12837.10000000"},{"time":1679880420,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"3932.70000000"},{"time":1679880480,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"2128.60000000"},{"time":1679880540,"open":"1.13200000","high":"1.13400000","low":"1.13200000","close":"1.13400000","volume":"6301.00000000"},{"time":1679880600,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"10374.10000000"},{"time":1679880660,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"5224.70000000"},{"time":1679880720,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"7441.80000000"},{"time":1679880780,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"1866.20000000"},{"time":1679880840,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"234.00000000"},{"time":1679880900,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"11973.80000000"},{"time":1679880960,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"3443.20000000"},{"time":1679881020,"open":"1.13200000","high":"1.13200000","low":"1.13000000","close":"1.13000000","volume":"12117.50000000"},{"time":1679881080,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"5600.80000000"},{"time":1679881140,"open":"1.13000000","high":"1.13200000","low":"1.13000000","close":"1.13200000","volume":"7984.10000000"},{"time":1679881200,"open":"1.13100000","high":"1.13100000","low":"1.12900000","close":"1.12900000","volume":"8047.90000000"},{"time":1679881260,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"15286.90000000"},{"time":1679881320,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"6078.90000000"},{"time":1679881380,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"12329.10000000"},{"time":1679881440,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"400.00000000"},{"time":1679881500,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"11687.80000000"},{"time":1679881560,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"5826.40000000"},{"time":1679881620,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"5851.00000000"},{"time":1679881680,"open":"1.12900000","high":"1.12900000","low":"1.12700000","close":"1.12700000","volume":"9014.50000000"},{"time":1679881740,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12800000","volume":"5367.90000000"},{"time":1679881800,"open":"1.12800000","high":"1.12900000","low":"1.12700000","close":"1.12800000","volume":"11914.30000000"},{"time":1679881860,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"11574.20000000"},{"time":1679881920,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"2760.60000000"},{"time":1679881980,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"16233.30000000"},{"time":1679882040,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"1017.20000000"},{"time":1679882100,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"4203.10000000"},{"time":1679882160,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679882220,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"10.40000000"},{"time":1679882280,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"7843.80000000"},{"time":1679882340,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"384.10000000"},{"time":1679882400,"open":"1.13000000","high":"1.13000000","low":"1.12600000","close":"1.12900000","volume":"69852.70000000"},{"time":1679882460,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"14120.40000000"},{"time":1679882520,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"1607.50000000"},{"time":1679882580,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"5280.80000000"},{"time":1679882640,"open":"1.13000000","high":"1.13000000","low":"1.12700000","close":"1.12800000","volume":"24617.80000000"},{"time":1679882700,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"5467.20000000"},{"time":1679882760,"open":"1.12800000","high":"1.12800000","low":"1.12700000","close":"1.12700000","volume":"10414.10000000"},{"time":1679882820,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"11209.10000000"},{"time":1679882880,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"1357.20000000"},{"time":1679882940,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"16085.50000000"},{"time":1679883000,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"13619.40000000"},{"time":1679883060,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"15246.80000000"},{"time":1679883120,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"9265.20000000"},{"time":1679883180,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"3357.20000000"},{"time":1679883240,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"3873.50000000"},{"time":1679883300,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"2217.10000000"},{"time":1679883360,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"411.80000000"},{"time":1679883420,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"15278.00000000"},{"time":1679883480,"open":"1.13100000","high":"1.13300000","low":"1.13100000","close":"1.13200000","volume":"5903.60000000"},{"time":1679883540,"open":"1.13200000","high":"1.13400000","low":"1.13200000","close":"1.13400000","volume":"1680.70000000"},{"time":1679883600,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"1402.90000000"},{"time":1679883660,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"2713.70000000"},{"time":1679883720,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"841.40000000"},{"time":1679883780,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"1710.50000000"},{"time":1679883840,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"2173.20000000"},{"time":1679883900,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"9265.30000000"},{"time":1679883960,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"11961.50000000"},{"time":1679884020,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"1333.40000000"},{"time":1679884080,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"6818.60000000"},{"time":1679884140,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"898.20000000"},{"time":1679884200,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"3156.90000000"},{"time":1679884260,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"15966.10000000"},{"time":1679884320,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"16418.70000000"},{"time":1679884380,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679884440,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679884500,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"7005.30000000"},{"time":1679884560,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"33000.80000000"},{"time":1679884620,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"8914.90000000"},{"time":1679884680,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"1028.80000000"},{"time":1679884740,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679884800,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"4617.20000000"},{"time":1679884860,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"3912.30000000"},{"time":1679884920,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"52.00000000"},{"time":1679884980,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"6197.90000000"},{"time":1679885040,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"12900.00000000"},{"time":1679885100,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"7083.50000000"},{"time":1679885160,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"20642.60000000"},{"time":1679885220,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"2441.10000000"},{"time":1679885280,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"1575.00000000"},{"time":1679885340,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"240.30000000"},{"time":1679885400,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"11814.50000000"},{"time":1679885460,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"10256.70000000"},{"time":1679885520,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"1675.90000000"},{"time":1679885580,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679885640,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679885700,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"1251.40000000"},{"time":1679885760,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"10792.20000000"},{"time":1679885820,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"3878.20000000"},{"time":1679885880,"open":"1.13300000","high":"1.13300000","low":"1.13000000","close":"1.13100000","volume":"80752.40000000"},{"time":1679885940,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"2026.20000000"},{"time":1679886000,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"13204.00000000"},{"time":1679886060,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"8807.60000000"},{"time":1679886120,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"7700.00000000"},{"time":1679886180,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"5254.90000000"},{"time":1679886240,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"4585.60000000"},{"time":1679886300,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"7547.10000000"},{"time":1679886360,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"3383.50000000"},{"time":1679886420,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"2894.90000000"},{"time":1679886480,"open":"1.12900000","high":"1.13100000","low":"1.12900000","close":"1.13100000","volume":"11306.10000000"},{"time":1679886540,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"4197.60000000"},{"time":1679886600,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"8209.30000000"},{"time":1679886660,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"1908.30000000"},{"time":1679886720,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"1808.80000000"},{"time":1679886780,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"4311.60000000"},{"time":1679886840,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679886900,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"909.80000000"},{"time":1679886960,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679887020,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"2068.70000000"},{"time":1679887080,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"1523.20000000"},{"time":1679887140,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"3236.90000000"},{"time":1679887200,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"3376.10000000"},{"time":1679887260,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"3270.40000000"},{"time":1679887320,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"8488.70000000"},{"time":1679887380,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679887440,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"12019.60000000"},{"time":1679887500,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"7217.70000000"},{"time":1679887560,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"13753.70000000"},{"time":1679887620,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"8434.30000000"},{"time":1679887680,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"0.00000000"},{"time":1679887740,"open":"1.12800000","high":"1.12800000","low":"1.12600000","close":"1.12600000","volume":"10541.50000000"},{"time":1679887800,"open":"1.12700000","high":"1.12700000","low":"1.12500000","close":"1.12500000","volume":"24764.10000000"},{"time":1679887860,"open":"1.12500000","high":"1.12600000","low":"1.12500000","close":"1.12600000","volume":"13529.50000000"},{"time":1679887920,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"7076.30000000"},{"time":1679887980,"open":"1.12700000","high":"1.12700000","low":"1.12600000","close":"1.12600000","volume":"5957.20000000"},{"time":1679888040,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"5651.50000000"},{"time":1679888100,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"0.00000000"},{"time":1679888160,"open":"1.12600000","high":"1.12700000","low":"1.12600000","close":"1.12700000","volume":"19740.40000000"},{"time":1679888220,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"2012.50000000"},{"time":1679888280,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"6734.30000000"},{"time":1679888340,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"9215.90000000"},{"time":1679888400,"open":"1.12800000","high":"1.12800000","low":"1.12700000","close":"1.12700000","volume":"8881.40000000"},{"time":1679888460,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"15874.60000000"},{"time":1679888520,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"17921.70000000"},{"time":1679888580,"open":"1.13000000","high":"1.13000000","low":"1.12800000","close":"1.12900000","volume":"4599.50000000"},{"time":1679888640,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"165.70000000"},{"time":1679888700,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679888760,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679888820,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"2176.30000000"},{"time":1679888880,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"791.80000000"},{"time":1679888940,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"8276.90000000"},{"time":1679889000,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"8129.90000000"},{"time":1679889060,"open":"1.13000000","high":"1.13100000","low":"1.12900000","close":"1.13100000","volume":"8742.60000000"},{"time":1679889120,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"1466.40000000"},{"time":1679889180,"open":"1.13000000","high":"1.13100000","low":"1.12900000","close":"1.13100000","volume":"53364.30000000"},{"time":1679889240,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"11584.10000000"},{"time":1679889300,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"4232.40000000"},{"time":1679889360,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"5127.70000000"},{"time":1679889420,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"14198.10000000"},{"time":1679889480,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"1652.10000000"},{"time":1679889540,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"8000.70000000"},{"time":1679889600,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"7000.90000000"},{"time":1679889660,"open":"1.13000000","high":"1.13100000","low":"1.12900000","close":"1.12900000","volume":"11032.30000000"},{"time":1679889720,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"9987.30000000"},{"time":1679889780,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"136.10000000"},{"time":1679889840,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"3880.20000000"},{"time":1679889900,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"3392.80000000"},{"time":1679889960,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"6892.60000000"},{"time":1679890020,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"8454.90000000"},{"time":1679890080,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"4521.30000000"},{"time":1679890140,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"6098.90000000"},{"time":1679890200,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"203.60000000"},{"time":1679890260,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"337.00000000"},{"time":1679890320,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"4400.10000000"},{"time":1679890380,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"42.50000000"},{"time":1679890440,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"455.00000000"},{"time":1679890500,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"119.20000000"},{"time":1679890560,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"7221.20000000"},{"time":1679890620,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"78.90000000"},{"time":1679890680,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679890740,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"29.70000000"},{"time":1679890800,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"95.00000000"},{"time":1679890860,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"27.40000000"},{"time":1679890920,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"4622.70000000"},{"time":1679890980,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"39.60000000"},{"time":1679891040,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"175.40000000"},{"time":1679891100,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679891160,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"10066.10000000"},{"time":1679891220,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"116.30000000"},{"time":1679891280,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"9961.00000000"},{"time":1679891340,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"8608.00000000"},{"time":1679891400,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"5501.70000000"},{"time":1679891460,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"7411.10000000"},{"time":1679891520,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"21635.20000000"},{"time":1679891580,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"4999.70000000"},{"time":1679891640,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679891700,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"1342.80000000"},{"time":1679891760,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"79.50000000"},{"time":1679891820,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679891880,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"866.60000000"},{"time":1679891940,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"9879.70000000"},{"time":1679892000,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679892060,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679892120,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"2300.90000000"},{"time":1679892180,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12800000","volume":"16961.70000000"},{"time":1679892240,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"3075.30000000"},{"time":1679892300,"open":"1.12700000","high":"1.12800000","low":"1.12500000","close":"1.12500000","volume":"36998.20000000"},{"time":1679892360,"open":"1.12600000","high":"1.12700000","low":"1.12600000","close":"1.12700000","volume":"15808.40000000"},{"time":1679892420,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"17868.20000000"},{"time":1679892480,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"9.00000000"},{"time":1679892540,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"2407.10000000"},{"time":1679892600,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"2152.00000000"},{"time":1679892660,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679892720,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"95.60000000"},{"time":1679892780,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"635.60000000"},{"time":1679892840,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"282.60000000"},{"time":1679892900,"open":"1.12800000","high":"1.13000000","low":"1.12800000","close":"1.13000000","volume":"6644.60000000"},{"time":1679892960,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679893020,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"2238.90000000"},{"time":1679893080,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"10770.10000000"},{"time":1679893140,"open":"1.13000000","high":"1.13100000","low":"1.12900000","close":"1.12900000","volume":"12477.80000000"},{"time":1679893200,"open":"1.13000000","high":"1.13000000","low":"1.12800000","close":"1.12800000","volume":"71158.20000000"},{"time":1679893260,"open":"1.12800000","high":"1.12800000","low":"1.12600000","close":"1.12600000","volume":"9486.10000000"},{"time":1679893320,"open":"1.12600000","high":"1.12600000","low":"1.12500000","close":"1.12600000","volume":"6201.20000000"},{"time":1679893380,"open":"1.12600000","high":"1.12800000","low":"1.12600000","close":"1.12800000","volume":"3830.60000000"},{"time":1679893440,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12800000","volume":"7322.10000000"},{"time":1679893500,"open":"1.12800000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"10324.10000000"},{"time":1679893560,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12700000","volume":"16218.10000000"},{"time":1679893620,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"0.00000000"},{"time":1679893680,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"162.90000000"},{"time":1679893740,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"45.00000000"},{"time":1679893800,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"5057.90000000"},{"time":1679893860,"open":"1.12700000","high":"1.12700000","low":"1.12500000","close":"1.12500000","volume":"4663.90000000"},{"time":1679893920,"open":"1.12500000","high":"1.12600000","low":"1.12500000","close":"1.12600000","volume":"3715.80000000"},{"time":1679893980,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"1914.40000000"},{"time":1679894040,"open":"1.12500000","high":"1.12600000","low":"1.12500000","close":"1.12500000","volume":"8981.10000000"},{"time":1679894100,"open":"1.12500000","high":"1.12500000","low":"1.12500000","close":"1.12500000","volume":"6409.70000000"},{"time":1679894160,"open":"1.12500000","high":"1.12500000","low":"1.12300000","close":"1.12400000","volume":"12310.00000000"},{"time":1679894220,"open":"1.12400000","high":"1.12500000","low":"1.12300000","close":"1.12300000","volume":"11016.30000000"},{"time":1679894280,"open":"1.12300000","high":"1.12400000","low":"1.12300000","close":"1.12400000","volume":"4364.50000000"},{"time":1679894340,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"11443.90000000"},{"time":1679894400,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"0.00000000"},{"time":1679894460,"open":"1.12400000","high":"1.12500000","low":"1.12400000","close":"1.12500000","volume":"16892.60000000"},{"time":1679894520,"open":"1.12600000","high":"1.12600000","low":"1.12500000","close":"1.12500000","volume":"1762.80000000"},{"time":1679894580,"open":"1.12500000","high":"1.12500000","low":"1.12500000","close":"1.12500000","volume":"1903.00000000"},{"time":1679894640,"open":"1.12500000","high":"1.12500000","low":"1.12500000","close":"1.12500000","volume":"0.00000000"},{"time":1679894700,"open":"1.12500000","high":"1.12500000","low":"1.12500000","close":"1.12500000","volume":"8271.10000000"},{"time":1679894760,"open":"1.12500000","high":"1.12600000","low":"1.12500000","close":"1.12600000","volume":"11343.10000000"},{"time":1679894820,"open":"1.12500000","high":"1.12500000","low":"1.12500000","close":"1.12500000","volume":"8104.00000000"},{"time":1679894880,"open":"1.12500000","high":"1.12500000","low":"1.12400000","close":"1.12400000","volume":"958.20000000"},{"time":1679894940,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"811.10000000"},{"time":1679895000,"open":"1.12300000","high":"1.12400000","low":"1.12300000","close":"1.12400000","volume":"80.70000000"},{"time":1679895060,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"358.40000000"},{"time":1679895120,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"5435.60000000"},{"time":1679895180,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"1635.20000000"},{"time":1679895240,"open":"1.12500000","high":"1.12500000","low":"1.12500000","close":"1.12500000","volume":"5737.40000000"},{"time":1679895300,"open":"1.12500000","high":"1.12500000","low":"1.12500000","close":"1.12500000","volume":"0.00000000"},{"time":1679895360,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"16072.70000000"},{"time":1679895420,"open":"1.12600000","high":"1.12600000","low":"1.12500000","close":"1.12500000","volume":"1609.40000000"},{"time":1679895480,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"2694.00000000"},{"time":1679895540,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"1486.40000000"},{"time":1679895600,"open":"1.12600000","high":"1.12600000","low":"1.12500000","close":"1.12500000","volume":"486.50000000"},{"time":1679895660,"open":"1.12600000","high":"1.12700000","low":"1.12600000","close":"1.12600000","volume":"14395.30000000"},{"time":1679895720,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"0.00000000"},{"time":1679895780,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"0.00000000"},{"time":1679895840,"open":"1.12600000","high":"1.12600000","low":"1.12600000","close":"1.12600000","volume":"666.30000000"},{"time":1679895900,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"11718.00000000"},{"time":1679895960,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"479.00000000"},{"time":1679896020,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"7048.10000000"},{"time":1679896080,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"20.50000000"},{"time":1679896140,"open":"1.12800000","high":"1.12800000","low":"1.12700000","close":"1.12700000","volume":"5004.30000000"},{"time":1679896200,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"13199.90000000"},{"time":1679896260,"open":"1.12700000","high":"1.12700000","low":"1.12600000","close":"1.12600000","volume":"8278.70000000"},{"time":1679896320,"open":"1.12600000","high":"1.12600000","low":"1.12300000","close":"1.12400000","volume":"12615.30000000"},{"time":1679896380,"open":"1.12300000","high":"1.12400000","low":"1.11900000","close":"1.12100000","volume":"40596.80000000"},{"time":1679896440,"open":"1.12100000","high":"1.12100000","low":"1.11700000","close":"1.11800000","volume":"29019.50000000"},{"time":1679896500,"open":"1.11800000","high":"1.11900000","low":"1.11600000","close":"1.11900000","volume":"28669.70000000"},{"time":1679896560,"open":"1.11900000","high":"1.11900000","low":"1.11700000","close":"1.11700000","volume":"9409.10000000"},{"time":1679896620,"open":"1.11700000","high":"1.11800000","low":"1.11600000","close":"1.11800000","volume":"8665.30000000"},{"time":1679896680,"open":"1.11800000","high":"1.11900000","low":"1.11700000","close":"1.11900000","volume":"9430.30000000"},{"time":1679896740,"open":"1.11800000","high":"1.11900000","low":"1.11700000","close":"1.11900000","volume":"20242.30000000"},{"time":1679896800,"open":"1.11800000","high":"1.11800000","low":"1.11600000","close":"1.11600000","volume":"3833.20000000"},{"time":1679896860,"open":"1.11700000","high":"1.12000000","low":"1.11700000","close":"1.11900000","volume":"8853.60000000"},{"time":1679896920,"open":"1.12000000","high":"1.12100000","low":"1.11900000","close":"1.11900000","volume":"31962.60000000"},{"time":1679896980,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"6947.30000000"},{"time":1679897040,"open":"1.11900000","high":"1.11900000","low":"1.11700000","close":"1.11900000","volume":"3286.80000000"},{"time":1679897100,"open":"1.11800000","high":"1.11800000","low":"1.11600000","close":"1.11700000","volume":"3377.10000000"},{"time":1679897160,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"9052.30000000"},{"time":1679897220,"open":"1.11500000","high":"1.11500000","low":"1.11200000","close":"1.11400000","volume":"63771.50000000"},{"time":1679897280,"open":"1.11400000","high":"1.11600000","low":"1.11400000","close":"1.11600000","volume":"17333.80000000"},{"time":1679897340,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"8035.20000000"},{"time":1679897400,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"6313.00000000"},{"time":1679897460,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"13875.50000000"},{"time":1679897520,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"20885.70000000"},{"time":1679897580,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"2183.30000000"},{"time":1679897640,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"3113.10000000"},{"time":1679897700,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"4899.70000000"},{"time":1679897760,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"4415.80000000"},{"time":1679897820,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"18199.30000000"},{"time":1679897880,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"3095.10000000"},{"time":1679897940,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"22843.00000000"},{"time":1679898000,"open":"1.11800000","high":"1.11800000","low":"1.11600000","close":"1.11600000","volume":"3453.20000000"},{"time":1679898060,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"2040.80000000"},{"time":1679898120,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"1020.00000000"},{"time":1679898180,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"19655.80000000"},{"time":1679898240,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"18290.60000000"},{"time":1679898300,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"6841.40000000"},{"time":1679898360,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"7134.10000000"},{"time":1679898420,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"6006.10000000"},{"time":1679898480,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"11227.10000000"},{"time":1679898540,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"14331.30000000"},{"time":1679898600,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"3948.20000000"},{"time":1679898660,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"20800.20000000"},{"time":1679898720,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"36129.40000000"},{"time":1679898780,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"1552.90000000"},{"time":1679898840,"open":"1.11800000","high":"1.12000000","low":"1.11800000","close":"1.12000000","volume":"2608.80000000"},{"time":1679898900,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"16804.70000000"},{"time":1679898960,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"11868.10000000"},{"time":1679899020,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"4030.90000000"},{"time":1679899080,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"1888.80000000"},{"time":1679899140,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"917.80000000"},{"time":1679899200,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"0.00000000"},{"time":1679899260,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"1361.40000000"},{"time":1679899320,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"7166.30000000"},{"time":1679899380,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"34.80000000"},{"time":1679899440,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"3660.60000000"},{"time":1679899500,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"4608.60000000"},{"time":1679899560,"open":"1.11600000","high":"1.11600000","low":"1.11500000","close":"1.11500000","volume":"5396.00000000"},{"time":1679899620,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"10611.30000000"},{"time":1679899680,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"9048.50000000"},{"time":1679899740,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"6053.90000000"},{"time":1679899800,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"6974.20000000"},{"time":1679899860,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"5618.00000000"},{"time":1679899920,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"4069.30000000"},{"time":1679899980,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"0.00000000"},{"time":1679900040,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"286.50000000"},{"time":1679900100,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"916.70000000"},{"time":1679900160,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"4100.10000000"},{"time":1679900220,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"4421.30000000"},{"time":1679900280,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"337.30000000"},{"time":1679900340,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"12979.50000000"},{"time":1679900400,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"12200.90000000"},{"time":1679900460,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"1398.00000000"},{"time":1679900520,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"333.30000000"},{"time":1679900580,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"774.00000000"},{"time":1679900640,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"1950.10000000"},{"time":1679900700,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"4479.20000000"},{"time":1679900760,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"16188.40000000"},{"time":1679900820,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"10898.30000000"},{"time":1679900880,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"13041.10000000"},{"time":1679900940,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"2560.30000000"},{"time":1679901000,"open":"1.11800000","high":"1.11900000","low":"1.11700000","close":"1.11800000","volume":"5507.10000000"},{"time":1679901060,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"3808.40000000"},{"time":1679901120,"open":"1.11900000","high":"1.12000000","low":"1.11800000","close":"1.11800000","volume":"28707.60000000"},{"time":1679901180,"open":"1.11900000","high":"1.12000000","low":"1.11800000","close":"1.11800000","volume":"12153.40000000"},{"time":1679901240,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"11.10000000"},{"time":1679901300,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"160.50000000"},{"time":1679901360,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"919.20000000"},{"time":1679901420,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"7188.10000000"},{"time":1679901480,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"9715.40000000"},{"time":1679901540,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"5249.70000000"},{"time":1679901600,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"9833.20000000"},{"time":1679901660,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"0.00000000"},{"time":1679901720,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"12939.90000000"},{"time":1679901780,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"9416.00000000"},{"time":1679901840,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"5289.30000000"},{"time":1679901900,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"1420.40000000"},{"time":1679901960,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"9139.70000000"},{"time":1679902020,"open":"1.11800000","high":"1.11900000","low":"1.11700000","close":"1.11700000","volume":"10677.20000000"},{"time":1679902080,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"1840.50000000"},{"time":1679902140,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"1849.10000000"},{"time":1679902200,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"752.30000000"},{"time":1679902260,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"9513.60000000"},{"time":1679902320,"open":"1.11800000","high":"1.11800000","low":"1.11600000","close":"1.11700000","volume":"16226.90000000"},{"time":1679902380,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"14745.80000000"},{"time":1679902440,"open":"1.11600000","high":"1.11600000","low":"1.11500000","close":"1.11500000","volume":"11998.90000000"},{"time":1679902500,"open":"1.11500000","high":"1.11600000","low":"1.11500000","close":"1.11600000","volume":"5082.50000000"},{"time":1679902560,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"1568.10000000"},{"time":1679902620,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"6563.70000000"},{"time":1679902680,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"3046.50000000"},{"time":1679902740,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"893.60000000"},{"time":1679902800,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"1562.60000000"},{"time":1679902860,"open":"1.11800000","high":"1.11900000","low":"1.11700000","close":"1.11900000","volume":"24730.50000000"},{"time":1679902920,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"15640.40000000"},{"time":1679902980,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"1278.50000000"},{"time":1679903040,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"36.60000000"},{"time":1679903100,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"3525.20000000"},{"time":1679903160,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"2237.80000000"},{"time":1679903220,"open":"1.12000000","high":"1.12000000","low":"1.11800000","close":"1.11800000","volume":"3415.50000000"},{"time":1679903280,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"4359.30000000"},{"time":1679903340,"open":"1.11600000","high":"1.11700000","low":"1.11500000","close":"1.11500000","volume":"10959.30000000"},{"time":1679903400,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"7821.80000000"},{"time":1679903460,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"11069.50000000"},{"time":1679903520,"open":"1.11600000","high":"1.11600000","low":"1.11500000","close":"1.11600000","volume":"10652.80000000"},{"time":1679903580,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"1582.90000000"},{"time":1679903640,"open":"1.11600000","high":"1.11600000","low":"1.11400000","close":"1.11400000","volume":"5276.90000000"},{"time":1679903700,"open":"1.11500000","high":"1.11800000","low":"1.11500000","close":"1.11800000","volume":"10376.60000000"},{"time":1679903760,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"2716.80000000"},{"time":1679903820,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"82.40000000"},{"time":1679903880,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"0.00000000"},{"time":1679903940,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"4084.60000000"},{"time":1679904000,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"3816.90000000"},{"time":1679904060,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"158.30000000"},{"time":1679904120,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"10386.80000000"},{"time":1679904180,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"18426.30000000"},{"time":1679904240,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"7058.10000000"},{"time":1679904300,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"24090.30000000"},{"time":1679904360,"open":"1.11500000","high":"1.11600000","low":"1.11400000","close":"1.11500000","volume":"20502.20000000"},{"time":1679904420,"open":"1.11500000","high":"1.11600000","low":"1.11400000","close":"1.11500000","volume":"33146.90000000"},{"time":1679904480,"open":"1.11500000","high":"1.11600000","low":"1.11400000","close":"1.11400000","volume":"32401.80000000"},{"time":1679904540,"open":"1.11500000","high":"1.11600000","low":"1.11500000","close":"1.11500000","volume":"48342.30000000"},{"time":1679904600,"open":"1.11500000","high":"1.11700000","low":"1.11500000","close":"1.11600000","volume":"16161.60000000"},{"time":1679904660,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"0.00000000"},{"time":1679904720,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"8611.50000000"},{"time":1679904780,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"595.00000000"},{"time":1679904840,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"12825.50000000"},{"time":1679904900,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"13431.50000000"},{"time":1679904960,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"372.30000000"},{"time":1679905020,"open":"1.11400000","high":"1.11500000","low":"1.11300000","close":"1.11400000","volume":"34922.70000000"},{"time":1679905080,"open":"1.11400000","high":"1.11600000","low":"1.11400000","close":"1.11500000","volume":"9910.70000000"},{"time":1679905140,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"10308.20000000"},{"time":1679905200,"open":"1.11500000","high":"1.11600000","low":"1.11400000","close":"1.11500000","volume":"22117.70000000"},{"time":1679905260,"open":"1.11400000","high":"1.11400000","low":"1.11300000","close":"1.11300000","volume":"9070.70000000"},{"time":1679905320,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"5398.10000000"},{"time":1679905380,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"4260.50000000"},{"time":1679905440,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"6028.90000000"},{"time":1679905500,"open":"1.11500000","high":"1.11600000","low":"1.11400000","close":"1.11600000","volume":"10369.00000000"},{"time":1679905560,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"0.00000000"},{"time":1679905620,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"2782.90000000"},{"time":1679905680,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"1154.20000000"},{"time":1679905740,"open":"1.11700000","high":"1.11700000","low":"1.11500000","close":"1.11600000","volume":"7593.10000000"},{"time":1679905800,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"22411.70000000"},{"time":1679905860,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"5081.40000000"},{"time":1679905920,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"8557.00000000"},{"time":1679905980,"open":"1.11800000","high":"1.11800000","low":"1.11600000","close":"1.11600000","volume":"3214.90000000"},{"time":1679906040,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"3480.80000000"},{"time":1679906100,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"0.00000000"},{"time":1679906160,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"9769.10000000"},{"time":1679906220,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"5730.70000000"},{"time":1679906280,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"22.40000000"},{"time":1679906340,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"3164.90000000"},{"time":1679906400,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"5908.30000000"},{"time":1679906460,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"29.90000000"},{"time":1679906520,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"0.00000000"},{"time":1679906580,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"1657.30000000"},{"time":1679906640,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"925.70000000"},{"time":1679906700,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"472.40000000"},{"time":1679906760,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"4870.20000000"},{"time":1679906820,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"172.20000000"},{"time":1679906880,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"6705.30000000"},{"time":1679906940,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"19.40000000"},{"time":1679907000,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"10.00000000"},{"time":1679907060,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"9.80000000"},{"time":1679907120,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"16850.20000000"},{"time":1679907180,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"22437.10000000"},{"time":1679907240,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"219.20000000"},{"time":1679907300,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"66.30000000"},{"time":1679907360,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"440.60000000"},{"time":1679907420,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"16522.20000000"},{"time":1679907480,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"4463.80000000"},{"time":1679907540,"open":"1.12200000","high":"1.12200000","low":"1.12100000","close":"1.12200000","volume":"1249.50000000"},{"time":1679907600,"open":"1.12100000","high":"1.12200000","low":"1.12100000","close":"1.12200000","volume":"336.30000000"},{"time":1679907660,"open":"1.12200000","high":"1.12200000","low":"1.12000000","close":"1.12000000","volume":"64605.30000000"},{"time":1679907720,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"13342.90000000"},{"time":1679907780,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"159.40000000"},{"time":1679907840,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"2287.00000000"},{"time":1679907900,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"7421.50000000"},{"time":1679907960,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"10267.40000000"},{"time":1679908020,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"50.60000000"},{"time":1679908080,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"259.20000000"},{"time":1679908140,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"17.90000000"},{"time":1679908200,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"109.60000000"},{"time":1679908260,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"3593.80000000"},{"time":1679908320,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"11853.40000000"},{"time":1679908380,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"16561.90000000"},{"time":1679908440,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"2690.50000000"},{"time":1679908500,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"2544.40000000"},{"time":1679908560,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"9.10000000"},{"time":1679908620,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"523.40000000"},{"time":1679908680,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"7025.10000000"},{"time":1679908740,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"3772.10000000"},{"time":1679908800,"open":"1.12200000","high":"1.12400000","low":"1.12200000","close":"1.12300000","volume":"9211.80000000"},{"time":1679908860,"open":"1.12400000","high":"1.12500000","low":"1.12400000","close":"1.12400000","volume":"5122.60000000"},{"time":1679908920,"open":"1.12400000","high":"1.12400000","low":"1.12300000","close":"1.12300000","volume":"7419.60000000"},{"time":1679908980,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"9.10000000"},{"time":1679909040,"open":"1.12300000","high":"1.12300000","low":"1.12300000","close":"1.12300000","volume":"533.20000000"},{"time":1679909100,"open":"1.12300000","high":"1.12500000","low":"1.12300000","close":"1.12400000","volume":"12000.60000000"},{"time":1679909160,"open":"1.12400000","high":"1.12400000","low":"1.12200000","close":"1.12400000","volume":"18525.10000000"},{"time":1679909220,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"2000.00000000"},{"time":1679909280,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"0.00000000"},{"time":1679909340,"open":"1.12400000","high":"1.12400000","low":"1.12400000","close":"1.12400000","volume":"30.30000000"},{"time":1679909400,"open":"1.12400000","high":"1.12400000","low":"1.12300000","close":"1.12300000","volume":"265.70000000"},{"time":1679909460,"open":"1.12400000","high":"1.12400000","low":"1.12200000","close":"1.12300000","volume":"11138.30000000"},{"time":1679909520,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"17.80000000"},{"time":1679909580,"open":"1.12300000","high":"1.12300000","low":"1.12300000","close":"1.12300000","volume":"7685.90000000"},{"time":1679909640,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"1621.60000000"},{"time":1679909700,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"44.50000000"},{"time":1679909760,"open":"1.12100000","high":"1.12200000","low":"1.12000000","close":"1.12100000","volume":"10231.60000000"},{"time":1679909820,"open":"1.12100000","high":"1.12200000","low":"1.12100000","close":"1.12200000","volume":"7228.90000000"},{"time":1679909880,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"0.00000000"}]