[{"time":1679850420,"open":"20.06000000","high":"20.07000000","low":"20.06000000","close":"20.07000000","volume":"9.78000000"},{"time":1679850480,"open":"20.06000000","high":"20.09000000","low":"20.06000000","close":"20.08000000","volume":"723.81000000"},{"time":1679850540,"open":"20.08000000","high":"20.10000000","low":"20.08000000","close":"20.09000000","volume":"141.31000000"},{"time":1679850600,"open":"20.09000000","high":"20.10000000","low":"20.07000000","close":"20.08000000","volume":"86.05000000"},{"time":1679850660,"open":"20.08000000","high":"20.10000000","low":"20.08000000","close":"20.09000000","volume":"58.65000000"},{"time":1679850720,"open":"20.08000000","high":"20.11000000","low":"20.08000000","close":"20.10000000","volume":"190.46000000"},{"time":1679850780,"open":"20.10000000","high":"20.12000000","low":"20.10000000","close":"20.11000000","volume":"188.33000000"},{"time":1679850840,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"0.74000000"},{"time":1679850900,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"8.95000000"},{"time":1679850960,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"365.88000000"},{"time":1679851020,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"32.12000000"},{"time":1679851080,"open":"20.11000000","high":"20.11000000","low":"20.09000000","close":"20.10000000","volume":"230.38000000"},{"time":1679851140,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"15.80000000"},{"time":1679851200,"open":"20.10000000","high":"20.10000000","low":"20.08000000","close":"20.08000000","volume":"126.03000000"},{"time":1679851260,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"164.15000000"},{"time":1679851320,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"11.69000000"},{"time":1679851380,"open":"20.11000000","high":"20.12000000","low":"20.11000000","close":"20.12000000","volume":"145.94000000"},{"time":1679851440,"open":"20.13000000","high":"20.15000000","low":"20.13000000","close":"20.13000000","volume":"855.44000000"},{"time":1679851500,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"16.67000000"},{"time":1679851560,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"0.00000000"},{"time":1679851620,"open":"20.14000000","high":"20.14000000","low":"20.14000000","close":"20.14000000","volume":"247.91000000"},{"time":1679851680,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"220.72000000"},{"time":1679851740,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"0.00000000"},{"time":1679851800,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"242.54000000"},{"time":1679851860,"open":"20.14000000","high":"20.17000000","low":"20.14000000","close":"20.16000000","volume":"75.83000000"},{"time":1679851920,"open":"20.17000000","high":"20.17000000","low":"20.17000000","close":"20.17000000","volume":"16.75000000"},{"time":1679851980,"open":"20.17000000","high":"20.18000000","low":"20.17000000","close":"20.18000000","volume":"39.88000000"},{"time":1679852040,"open":"20.18000000","high":"20.19000000","low":"20.18000000","close":"20.19000000","volume":"213.67000000"},{"time":1679852100,"open":"20.18000000","high":"20.18000000","low":"20.17000000","close":"20.17000000","volume":"493.56000000"},{"time":1679852160,"open":"20.17000000","high":"20.19000000","low":"20.17000000","close":"20.18000000","volume":"129.90000000"},{"time":1679852220,"open":"20.18000000","high":"20.18000000","low":"20.17000000","close":"20.17000000","volume":"272.89000000"},{"time":1679852280,"open":"20.17000000","high":"20.19000000","low":"20.17000000","close":"20.19000000","volume":"171.61000000"},{"time":1679852340,"open":"20.18000000","high":"20.19000000","low":"20.18000000","close":"20.19000000","volume":"78.91000000"},{"time":1679852400,"open":"20.19000000","high":"20.20000000","low":"20.19000000","close":"20.20000000","volume":"26.50000000"},{"time":1679852460,"open":"20.20000000","high":"20.21000000","low":"20.20000000","close":"20.21000000","volume":"528.25000000"},{"time":1679852520,"open":"20.20000000","high":"20.20000000","low":"20.19000000","close":"20.19000000","volume":"71.03000000"},{"time":1679852580,"open":"20.19000000","high":"20.19000000","low":"20.19000000","close":"20.19000000","volume":"16.84000000"},{"time":1679852640,"open":"20.19000000","high":"20.21000000","low":"20.19000000","close":"20.20000000","volume":"239.18000000"},{"time":1679852700,"open":"20.20000000","high":"20.20000000","low":"20.20000000","close":"20.20000000","volume":"0.00000000"},{"time":1679852760,"open":"20.20000000","high":"20.20000000","low":"20.19000000","close":"20.19000000","volume":"200.45000000"},{"time":1679852820,"open":"20.20000000","high":"20.20000000","low":"20.19000000","close":"20.19000000","volume":"29.88000000"},{"time":1679852880,"open":"20.19000000","high":"20.21000000","low":"20.19000000","close":"20.20000000","volume":"105.01000000"},{"time":1679852940,"open":"20.21000000","high":"20.21000000","low":"20.20000000","close":"20.20000000","volume":"16.10000000"},{"time":1679853000,"open":"20.21000000","high":"20.21000000","low":"20.21000000","close":"20.21000000","volume":"19.09000000"},{"time":1679853060,"open":"20.22000000","high":"20.22000000","low":"20.21000000","close":"20.22000000","volume":"1349.09000000"},{"time":1679853120,"open":"20.23000000","high":"20.24000000","low":"20.23000000","close":"20.23000000","volume":"401.13000000"},{"time":1679853180,"open":"20.23000000","high":"20.23000000","low":"20.22000000","close":"20.22000000","volume":"21.52000000"},{"time":1679853240,"open":"20.23000000","high":"20.23000000","low":"20.23000000","close":"20.23000000","volume":"9.06000000"},{"time":1679853300,"open":"20.22000000","high":"20.22000000","low":"20.21000000","close":"20.21000000","volume":"364.85000000"},{"time":1679853360,"open":"20.21000000","high":"20.23000000","low":"20.21000000","close":"20.23000000","volume":"142.71000000"},{"time":1679853420,"open":"20.22000000","high":"20.23000000","low":"20.22000000","close":"20.22000000","volume":"199.87000000"},{"time":1679853480,"open":"20.22000000","high":"20.23000000","low":"20.21000000","close":"20.22000000","volume":"630.71000000"},{"time":1679853540,"open":"20.23000000","high":"20.23000000","low":"20.23000000","close":"20.23000000","volume":"14.05000000"},{"time":1679853600,"open":"20.23000000","high":"20.23000000","low":"20.23000000","close":"20.23000000","volume":"8.60000000"},{"time":1679853660,"open":"20.24000000","high":"20.24000000","low":"20.20000000","close":"20.21000000","volume":"177.61000000"},{"time":1679853720,"open":"20.21000000","high":"20.22000000","low":"20.20000000","close":"20.20000000","volume":"54.91000000"},{"time":1679853780,"open":"20.21000000","high":"20.21000000","low":"20.20000000","close":"20.21000000","volume":"69.86000000"},{"time":1679853840,"open":"20.21000000","high":"20.22000000","low":"20.21000000","close":"20.21000000","volume":"107.30000000"},{"time":1679853900,"open":"20.21000000","high":"20.21000000","low":"20.21000000","close":"20.21000000","volume":"81.31000000"},{"time":1679853960,"open":"20.21000000","high":"20.22000000","low":"20.20000000","close":"20.22000000","volume":"113.78000000"},{"time":1679854020,"open":"20.23000000","high":"20.24000000","low":"20.23000000","close":"20.23000000","volume":"196.24000000"},{"time":1679854080,"open":"20.24000000","high":"20.24000000","low":"20.24000000","close":"20.24000000","volume":"1061.92000000"},{"time":1679854140,"open":"20.24000000","high":"20.25000000","low":"20.24000000","close":"20.25000000","volume":"21.48000000"},{"time":1679854200,"open":"20.25000000","high":"20.31000000","low":"20.25000000","close":"20.27000000","volume":"11339.30000000"},{"time":1679854260,"open":"20.27000000","high":"20.31000000","low":"20.27000000","close":"20.31000000","volume":"1285.89000000"},{"time":1679854320,"open":"20.31000000","high":"20.32000000","low":"20.30000000","close":"20.31000000","volume":"3034.84000000"},{"time":1679854380,"open":"20.30000000","high":"20.31000000","low":"20.28000000","close":"20.29000000","volume":"3671.88000000"},{"time":1679854440,"open":"20.29000000","high":"20.30000000","low":"20.27000000","close":"20.27000000","volume":"762.22000000"},{"time":1679854500,"open":"20.28000000","high":"20.28000000","low":"20.27000000","close":"20.28000000","volume":"219.57000000"},{"time":1679854560,"open":"20.28000000","high":"20.28000000","low":"20.26000000","close":"20.26000000","volume":"467.77000000"},{"time":1679854620,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"27.76000000"},{"time":1679854680,"open":"20.26000000","high":"20.27000000","low":"20.25000000","close":"20.27000000","volume":"287.57000000"},{"time":1679854740,"open":"20.26000000","high":"20.27000000","low":"20.26000000","close":"20.26000000","volume":"36.83000000"},{"time":1679854800,"open":"20.26000000","high":"20.27000000","low":"20.26000000","close":"20.27000000","volume":"48.29000000"},{"time":1679854860,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"191.60000000"},{"time":1679854920,"open":"20.27000000","high":"20.28000000","low":"20.27000000","close":"20.28000000","volume":"8.88000000"},{"time":1679854980,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"35.39000000"},{"time":1679855040,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"0.00000000"},{"time":1679855100,"open":"20.28000000","high":"20.29000000","low":"20.27000000","close":"20.29000000","volume":"276.88000000"},{"time":1679855160,"open":"20.29000000","high":"20.29000000","low":"20.27000000","close":"20.27000000","volume":"79.23000000"},{"time":1679855220,"open":"20.27000000","high":"20.28000000","low":"20.27000000","close":"20.27000000","volume":"313.86000000"},{"time":1679855280,"open":"20.27000000","high":"20.27000000","low":"20.26000000","close":"20.27000000","volume":"35.47000000"},{"time":1679855340,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"0.57000000"},{"time":1679855400,"open":"20.27000000","high":"20.28000000","low":"20.27000000","close":"20.28000000","volume":"150.67000000"},{"time":1679855460,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"8.00000000"},{"time":1679855520,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"20.18000000"},{"time":1679855580,"open":"20.28000000","high":"20.28000000","low":"20.26000000","close":"20.28000000","volume":"143.43000000"},{"time":1679855640,"open":"20.28000000","high":"20.28000000","low":"20.27000000","close":"20.27000000","volume":"14.61000000"},{"time":1679855700,"open":"20.28000000","high":"20.32000000","low":"20.28000000","close":"20.32000000","volume":"321.84000000"},{"time":1679855760,"open":"20.32000000","high":"20.34000000","low":"20.32000000","close":"20.34000000","volume":"343.55000000"},{"time":1679855820,"open":"20.35000000","high":"20.37000000","low":"20.35000000","close":"20.36000000","volume":"1562.12000000"},{"time":1679855880,"open":"20.35000000","high":"20.35000000","low":"20.35000000","close":"20.35000000","volume":"41.65000000"},{"time":1679855940,"open":"20.35000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"63.34000000"},{"time":1679856000,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"127.36000000"},{"time":1679856060,"open":"20.36000000","high":"20.36000000","low":"20.36000000","close":"20.36000000","volume":"28.24000000"},{"time":1679856120,"open":"20.37000000","high":"20.37000000","low":"20.37000000","close":"20.37000000","volume":"0.88000000"},{"time":1679856180,"open":"20.36000000","high":"20.36000000","low":"20.33000000","close":"20.35000000","volume":"1553.17000000"},{"time":1679856240,"open":"20.35000000","high":"20.35000000","low":"20.34000000","close":"20.34000000","volume":"305.43000000"},{"time":1679856300,"open":"20.34000000","high":"20.34000000","low":"20.31000000","close":"20.31000000","volume":"656.41000000"},{"time":1679856360,"open":"20.31000000","high":"20.31000000","low":"20.30000000","close":"20.30000000","volume":"72.26000000"},{"time":1679856420,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"81.72000000"},{"time":1679856480,"open":"20.29000000","high":"20.29000000","low":"20.29000000","close":"20.29000000","volume":"1.61000000"},{"time":1679856540,"open":"20.29000000","high":"20.30000000","low":"20.29000000","close":"20.30000000","volume":"72.73000000"},{"time":1679856600,"open":"20.31000000","high":"20.31000000","low":"20.29000000","close":"20.29000000","volume":"82.30000000"},{"time":1679856660,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"4.00000000"},{"time":1679856720,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.30000000","volume":"58.80000000"},{"time":1679856780,"open":"20.30000000","high":"20.31000000","low":"20.30000000","close":"20.31000000","volume":"36.26000000"},{"time":1679856840,"open":"20.32000000","high":"20.32000000","low":"20.32000000","close":"20.32000000","volume":"54.02000000"},{"time":1679856900,"open":"20.33000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"98.81000000"},{"time":1679856960,"open":"20.33000000","high":"20.34000000","low":"20.33000000","close":"20.34000000","volume":"63.53000000"},{"time":1679857020,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"61.95000000"},{"time":1679857080,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"116.18000000"},{"time":1679857140,"open":"20.35000000","high":"20.36000000","low":"20.35000000","close":"20.35000000","volume":"81.11000000"},{"time":1679857200,"open":"20.34000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"50.41000000"},{"time":1679857260,"open":"20.34000000","high":"20.34000000","low":"20.34000000","close":"20.34000000","volume":"0.93000000"},{"time":1679857320,"open":"20.33000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"7.27000000"},{"time":1679857380,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"68.85000000"},{"time":1679857440,"open":"20.32000000","high":"20.32000000","low":"20.29000000","close":"20.30000000","volume":"67.96000000"},{"time":1679857500,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.32000000","volume":"106.67000000"},{"time":1679857560,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.32000000","volume":"9.30000000"},{"time":1679857620,"open":"20.31000000","high":"20.31000000","low":"20.31000000","close":"20.31000000","volume":"7.24000000"},{"time":1679857680,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.32000000","volume":"277.05000000"},{"time":1679857740,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"5.78000000"},{"time":1679857800,"open":"20.33000000","high":"20.33000000","low":"20.32000000","close":"20.33000000","volume":"38.45000000"},{"time":1679857860,"open":"20.33000000","high":"20.33000000","low":"20.31000000","close":"20.31000000","volume":"69.09000000"},{"time":1679857920,"open":"20.32000000","high":"20.32000000","low":"20.32000000","close":"20.32000000","volume":"28.07000000"},{"time":1679857980,"open":"20.32000000","high":"20.32000000","low":"20.31000000","close":"20.32000000","volume":"10.84000000"},{"time":1679858040,"open":"20.31000000","high":"20.31000000","low":"20.31000000","close":"20.31000000","volume":"40.37000000"},{"time":1679858100,"open":"20.31000000","high":"20.31000000","low":"20.31000000","close":"20.31000000","volume":"1.72000000"},{"time":1679858160,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.31000000","volume":"14.91000000"},{"time":1679858220,"open":"20.30000000","high":"20.31000000","low":"20.30000000","close":"20.31000000","volume":"26.33000000"},{"time":1679858280,"open":"20.31000000","high":"20.31000000","low":"20.31000000","close":"20.31000000","volume":"0.00000000"},{"time":1679858340,"open":"20.32000000","high":"20.34000000","low":"20.32000000","close":"20.34000000","volume":"144.64000000"},{"time":1679858400,"open":"20.34000000","high":"20.34000000","low":"20.34000000","close":"20.34000000","volume":"14.33000000"},{"time":1679858460,"open":"20.34000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"731.01000000"},{"time":1679858520,"open":"20.32000000","high":"20.32000000","low":"20.31000000","close":"20.31000000","volume":"47.58000000"},{"time":1679858580,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"4.00000000"},{"time":1679858640,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"35.16000000"},{"time":1679858700,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"3.22000000"},{"time":1679858760,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"181.71000000"},{"time":1679858820,"open":"20.29000000","high":"20.29000000","low":"20.29000000","close":"20.29000000","volume":"0.00000000"},{"time":1679858880,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.29000000","volume":"53.98000000"},{"time":1679858940,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"104.53000000"},{"time":1679859000,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"84.08000000"},{"time":1679859060,"open":"20.29000000","high":"20.29000000","low":"20.29000000","close":"20.29000000","volume":"224.91000000"},{"time":1679859120,"open":"20.30000000","high":"20.32000000","low":"20.30000000","close":"20.31000000","volume":"107.22000000"},{"time":1679859180,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"21.32000000"},{"time":1679859240,"open":"20.31000000","high":"20.31000000","low":"20.30000000","close":"20.30000000","volume":"624.66000000"},{"time":1679859300,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"7.78000000"},{"time":1679859360,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"5.11000000"},{"time":1679859420,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"2.46000000"},{"time":1679859480,"open":"20.30000000","high":"20.31000000","low":"20.30000000","close":"20.31000000","volume":"73.08000000"},{"time":1679859540,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.31000000","volume":"156.14000000"},{"time":1679859600,"open":"20.32000000","high":"20.32000000","low":"20.32000000","close":"20.32000000","volume":"21.14000000"},{"time":1679859660,"open":"20.32000000","high":"20.32000000","low":"20.30000000","close":"20.30000000","volume":"38.48000000"},{"time":1679859720,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.32000000","volume":"19.49000000"},{"time":1679859780,"open":"20.31000000","high":"20.31000000","low":"20.31000000","close":"20.31000000","volume":"1.65000000"},{"time":1679859840,"open":"20.31000000","high":"20.31000000","low":"20.31000000","close":"20.31000000","volume":"0.98000000"},{"time":1679859900,"open":"20.31000000","high":"20.31000000","low":"20.30000000","close":"20.30000000","volume":"64.22000000"},{"time":1679859960,"open":"20.31000000","high":"20.33000000","low":"20.31000000","close":"20.33000000","volume":"22.90000000"},{"time":1679860020,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"119.67000000"},{"time":1679860080,"open":"20.34000000","high":"20.34000000","low":"20.34000000","close":"20.34000000","volume":"14.20000000"},{"time":1679860140,"open":"20.33000000","high":"20.34000000","low":"20.33000000","close":"20.34000000","volume":"10.32000000"},{"time":1679860200,"open":"20.35000000","high":"20.35000000","low":"20.34000000","close":"20.34000000","volume":"31.77000000"},{"time":1679860260,"open":"20.34000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"70.33000000"},{"time":1679860320,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"0.76000000"},{"time":1679860380,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"232.97000000"},{"time":1679860440,"open":"20.34000000","high":"20.34000000","low":"20.34000000","close":"20.34000000","volume":"61.41000000"},{"time":1679860500,"open":"20.34000000","high":"20.34000000","low":"20.34000000","close":"20.34000000","volume":"348.85000000"},{"time":1679860560,"open":"20.34000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"387.02000000"},{"time":1679860620,"open":"20.34000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"83.41000000"},{"time":1679860680,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"21.63000000"},{"time":1679860740,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"0.00000000"},{"time":1679860800,"open":"20.33000000","high":"20.33000000","low":"20.31000000","close":"20.32000000","volume":"1034.68000000"},{"time":1679860860,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"40.36000000"},{"time":1679860920,"open":"20.33000000","high":"20.35000000","low":"20.33000000","close":"20.35000000","volume":"195.29000000"},{"time":1679860980,"open":"20.35000000","high":"20.35000000","low":"20.35000000","close":"20.35000000","volume":"27.49000000"},{"time":1679861040,"open":"20.36000000","high":"20.37000000","low":"20.36000000","close":"20.37000000","volume":"94.54000000"},{"time":1679861100,"open":"20.37000000","high":"20.37000000","low":"20.37000000","close":"20.37000000","volume":"152.15000000"},{"time":1679861160,"open":"20.37000000","high":"20.38000000","low":"20.37000000","close":"20.38000000","volume":"121.09000000"},{"time":1679861220,"open":"20.38000000","high":"20.38000000","low":"20.38000000","close":"20.38000000","volume":"19.24000000"},{"time":1679861280,"open":"20.38000000","high":"20.38000000","low":"20.38000000","close":"20.38000000","volume":"19.59000000"},{"time":1679861340,"open":"20.37000000","high":"20.39000000","low":"20.37000000","close":"20.38000000","volume":"45.76000000"},{"time":1679861400,"open":"20.38000000","high":"20.39000000","low":"20.38000000","close":"20.39000000","volume":"17.19000000"},{"time":1679861460,"open":"20.39000000","high":"20.40000000","low":"20.37000000","close":"20.38000000","volume":"1005.45000000"},{"time":1679861520,"open":"20.38000000","high":"20.39000000","low":"20.38000000","close":"20.39000000","volume":"52.75000000"},{"time":1679861580,"open":"20.38000000","high":"20.39000000","low":"20.38000000","close":"20.39000000","volume":"9.83000000"},{"time":1679861640,"open":"20.39000000","high":"20.39000000","low":"20.38000000","close":"20.38000000","volume":"7.57000000"},{"time":1679861700,"open":"20.38000000","high":"20.38000000","low":"20.36000000","close":"20.37000000","volume":"219.26000000"},{"time":1679861760,"open":"20.37000000","high":"20.37000000","low":"20.37000000","close":"20.37000000","volume":"23.70000000"},{"time":1679861820,"open":"20.38000000","high":"20.38000000","low":"20.38000000","close":"20.38000000","volume":"227.02000000"},{"time":1679861880,"open":"20.38000000","high":"20.38000000","low":"20.38000000","close":"20.38000000","volume":"68.99000000"},{"time":1679861940,"open":"20.38000000","high":"20.39000000","low":"20.38000000","close":"20.38000000","volume":"70.66000000"},{"time":1679862000,"open":"20.37000000","high":"20.37000000","low":"20.36000000","close":"20.36000000","volume":"162.45000000"},{"time":1679862060,"open":"20.36000000","high":"20.37000000","low":"20.35000000","close":"20.35000000","volume":"169.64000000"},{"time":1679862120,"open":"20.36000000","high":"20.37000000","low":"20.35000000","close":"20.35000000","volume":"25.39000000"},{"time":1679862180,"open":"20.35000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"123.00000000"},{"time":1679862240,"open":"20.34000000","high":"20.34000000","low":"20.34000000","close":"20.34000000","volume":"192.96000000"},{"time":1679862300,"open":"20.34000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"30.31000000"},{"time":1679862360,"open":"20.33000000","high":"20.34000000","low":"20.33000000","close":"20.34000000","volume":"364.82000000"},{"time":1679862420,"open":"20.34000000","high":"20.34000000","low":"20.34000000","close":"20.34000000","volume":"153.93000000"},{"time":1679862480,"open":"20.34000000","high":"20.34000000","low":"20.33000000","close":"20.34000000","volume":"421.13000000"},{"time":1679862540,"open":"20.33000000","high":"20.33000000","low":"20.32000000","close":"20.32000000","volume":"200.68000000"},{"time":1679862600,"open":"20.32000000","high":"20.33000000","low":"20.32000000","close":"20.33000000","volume":"185.13000000"},{"time":1679862660,"open":"20.32000000","high":"20.32000000","low":"20.32000000","close":"20.32000000","volume":"35.05000000"},{"time":1679862720,"open":"20.33000000","high":"20.33000000","low":"20.32000000","close":"20.32000000","volume":"214.50000000"},{"time":1679862780,"open":"20.32000000","high":"20.32000000","low":"20.28000000","close":"20.29000000","volume":"588.24000000"},{"time":1679862840,"open":"20.29000000","high":"20.29000000","low":"20.26000000","close":"20.27000000","volume":"475.18000000"},{"time":1679862900,"open":"20.27000000","high":"20.29000000","low":"20.27000000","close":"20.28000000","volume":"176.46000000"},{"time":1679862960,"open":"20.29000000","high":"20.29000000","low":"20.29000000","close":"20.29000000","volume":"255.93000000"},{"time":1679863020,"open":"20.29000000","high":"20.29000000","low":"20.26000000","close":"20.28000000","volume":"735.18000000"},{"time":1679863080,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"4.48000000"},{"time":1679863140,"open":"20.28000000","high":"20.29000000","low":"20.27000000","close":"20.28000000","volume":"486.70000000"},{"time":1679863200,"open":"20.29000000","high":"20.30000000","low":"20.27000000","close":"20.29000000","volume":"178.19000000"},{"time":1679863260,"open":"20.28000000","high":"20.30000000","low":"20.28000000","close":"20.29000000","volume":"227.04000000"},{"time":1679863320,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.29000000","volume":"171.50000000"},{"time":1679863380,"open":"20.29000000","high":"20.30000000","low":"20.29000000","close":"20.30000000","volume":"88.52000000"},{"time":1679863440,"open":"20.29000000","high":"20.31000000","low":"20.29000000","close":"20.31000000","volume":"124.23000000"},{"time":1679863500,"open":"20.31000000","high":"20.31000000","low":"20.28000000","close":"20.29000000","volume":"141.05000000"},{"time":1679863560,"open":"20.28000000","high":"20.28000000","low":"20.24000000","close":"20.24000000","volume":"186.55000000"},{"time":1679863620,"open":"20.24000000","high":"20.25000000","low":"20.24000000","close":"20.24000000","volume":"104.07000000"},{"time":1679863680,"open":"20.23000000","high":"20.23000000","low":"20.21000000","close":"20.21000000","volume":"199.09000000"},{"time":1679863740,"open":"20.22000000","high":"20.24000000","low":"20.21000000","close":"20.24000000","volume":"252.13000000"},{"time":1679863800,"open":"20.24000000","high":"20.24000000","low":"20.21000000","close":"20.22000000","volume":"45.38000000"},{"time":1679863860,"open":"20.22000000","high":"20.23000000","low":"20.20000000","close":"20.23000000","volume":"114.12000000"},{"time":1679863920,"open":"20.24000000","high":"20.26000000","low":"20.24000000","close":"20.25000000","volume":"151.50000000"},{"time":1679863980,"open":"20.26000000","high":"20.26000000","low":"20.25000000","close":"20.25000000","volume":"102.76000000"},{"time":1679864040,"open":"20.25000000","high":"20.26000000","low":"20.25000000","close":"20.26000000","volume":"140.09000000"},{"time":1679864100,"open":"20.26000000","high":"20.27000000","low":"20.25000000","close":"20.26000000","volume":"59.79000000"},{"time":1679864160,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"16.54000000"},{"time":1679864220,"open":"20.27000000","high":"20.29000000","low":"20.27000000","close":"20.29000000","volume":"217.00000000"},{"time":1679864280,"open":"20.28000000","high":"20.29000000","low":"20.27000000","close":"20.27000000","volume":"134.82000000"},{"time":1679864340,"open":"20.28000000","high":"20.30000000","low":"20.28000000","close":"20.28000000","volume":"490.98000000"},{"time":1679864400,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.29000000","volume":"51.94000000"},{"time":1679864460,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.29000000","volume":"12.59000000"},{"time":1679864520,"open":"20.29000000","high":"20.29000000","low":"20.29000000","close":"20.29000000","volume":"95.77000000"},{"time":1679864580,"open":"20.29000000","high":"20.30000000","low":"20.29000000","close":"20.30000000","volume":"64.41000000"},{"time":1679864640,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"10.80000000"},{"time":1679864700,"open":"20.30000000","high":"20.31000000","low":"20.30000000","close":"20.30000000","volume":"600.78000000"},{"time":1679864760,"open":"20.29000000","high":"20.30000000","low":"20.29000000","close":"20.30000000","volume":"29.85000000"},{"time":1679864820,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"357.59000000"},{"time":1679864880,"open":"20.29000000","high":"20.30000000","low":"20.28000000","close":"20.29000000","volume":"540.84000000"},{"time":1679864940,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"364.93000000"},{"time":1679865000,"open":"20.28000000","high":"20.29000000","low":"20.27000000","close":"20.29000000","volume":"231.67000000"},{"time":1679865060,"open":"20.29000000","high":"20.30000000","low":"20.29000000","close":"20.30000000","volume":"51.91000000"},{"time":1679865120,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"72.10000000"},{"time":1679865180,"open":"20.29000000","high":"20.30000000","low":"20.29000000","close":"20.30000000","volume":"36.47000000"},{"time":1679865240,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"1.43000000"},{"time":1679865300,"open":"20.30000000","high":"20.33000000","low":"20.30000000","close":"20.33000000","volume":"495.29000000"},{"time":1679865360,"open":"20.33000000","high":"20.33000000","low":"20.31000000","close":"20.31000000","volume":"38.05000000"},{"time":1679865420,"open":"20.30000000","high":"20.30000000","low":"20.30000000","close":"20.30000000","volume":"0.98000000"},{"time":1679865480,"open":"20.30000000","high":"20.31000000","low":"20.30000000","close":"20.31000000","volume":"10.68000000"},{"time":1679865540,"open":"20.31000000","high":"20.31000000","low":"20.31000000","close":"20.31000000","volume":"0.00000000"},{"time":1679865600,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"31.73000000"},{"time":1679865660,"open":"20.29000000","high":"20.29000000","low":"20.28000000","close":"20.28000000","volume":"90.15000000"},{"time":1679865720,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"4.65000000"},{"time":1679865780,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.29000000","volume":"67.46000000"},{"time":1679865840,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"4.66000000"},{"time":1679865900,"open":"20.27000000","high":"20.27000000","low":"20.26000000","close":"20.26000000","volume":"192.68000000"},{"time":1679865960,"open":"20.26000000","high":"20.27000000","low":"20.26000000","close":"20.27000000","volume":"147.93000000"},{"time":1679866020,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"40.00000000"},{"time":1679866080,"open":"20.27000000","high":"20.30000000","low":"20.27000000","close":"20.29000000","volume":"193.91000000"},{"time":1679866140,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"17.51000000"},{"time":1679866200,"open":"20.29000000","high":"20.29000000","low":"20.28000000","close":"20.28000000","volume":"520.71000000"},{"time":1679866260,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"15.22000000"},{"time":1679866320,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"0.00000000"},{"time":1679866380,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"5.10000000"},{"time":1679866440,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"172.34000000"},{"time":1679866500,"open":"20.27000000","high":"20.28000000","low":"20.27000000","close":"20.28000000","volume":"29.91000000"},{"time":1679866560,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"60.28000000"},{"time":1679866620,"open":"20.26000000","high":"20.26000000","low":"20.24000000","close":"20.25000000","volume":"238.82000000"},{"time":1679866680,"open":"20.25000000","high":"20.27000000","low":"20.25000000","close":"20.26000000","volume":"444.42000000"},{"time":1679866740,"open":"20.26000000","high":"20.28000000","low":"20.26000000","close":"20.27000000","volume":"216.41000000"},{"time":1679866800,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"52.35000000"},{"time":1679866860,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"21.32000000"},{"time":1679866920,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"20.32000000"},{"time":1679866980,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"290.19000000"},{"time":1679867040,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"465.14000000"},{"time":1679867100,"open":"20.26000000","high":"20.26000000","low":"20.26000000","close":"20.26000000","volume":"34.48000000"},{"time":1679867160,"open":"20.25000000","high":"20.25000000","low":"20.25000000","close":"20.25000000","volume":"2.10000000"},{"time":1679867220,"open":"20.26000000","high":"20.26000000","low":"20.25000000","close":"20.25000000","volume":"1.47000000"},{"time":1679867280,"open":"20.26000000","high":"20.26000000","low":"20.26000000","close":"20.26000000","volume":"103.20000000"},{"time":1679867340,"open":"20.25000000","high":"20.28000000","low":"20.25000000","close":"20.27000000","volume":"137.52000000"},{"time":1679867400,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"158.76000000"},{"time":1679867460,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"3.70000000"},{"time":1679867520,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.28000000","volume":"126.45000000"},{"time":1679867580,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"0.00000000"},{"time":1679867640,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"1.46000000"},{"time":1679867700,"open":"20.28000000","high":"20.28000000","low":"20.27000000","close":"20.27000000","volume":"95.32000000"},{"time":1679867760,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"37.68000000"},{"time":1679867820,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"66.04000000"},{"time":1679867880,"open":"20.27000000","high":"20.28000000","low":"20.27000000","close":"20.28000000","volume":"242.00000000"},{"time":1679867940,"open":"20.27000000","high":"20.30000000","low":"20.27000000","close":"20.30000000","volume":"54.80000000"},{"time":1679868000,"open":"20.30000000","high":"20.31000000","low":"20.29000000","close":"20.29000000","volume":"143.97000000"},{"time":1679868060,"open":"20.28000000","high":"20.28000000","low":"20.28000000","close":"20.28000000","volume":"82.15000000"},{"time":1679868120,"open":"20.29000000","high":"20.32000000","low":"20.29000000","close":"20.31000000","volume":"488.77000000"},{"time":1679868180,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.32000000","volume":"343.76000000"},{"time":1679868240,"open":"20.32000000","high":"20.33000000","low":"20.32000000","close":"20.33000000","volume":"201.95000000"},{"time":1679868300,"open":"20.33000000","high":"20.34000000","low":"20.33000000","close":"20.34000000","volume":"162.62000000"},{"time":1679868360,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"35.86000000"},{"time":1679868420,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"0.00000000"},{"time":1679868480,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"133.56000000"},{"time":1679868540,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.34000000","volume":"303.11000000"},{"time":1679868600,"open":"20.35000000","high":"20.38000000","low":"20.34000000","close":"20.36000000","volume":"427.06000000"},{"time":1679868660,"open":"20.37000000","high":"20.37000000","low":"20.34000000","close":"20.35000000","volume":"448.28000000"},{"time":1679868720,"open":"20.35000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"232.59000000"},{"time":1679868780,"open":"20.35000000","high":"20.37000000","low":"20.35000000","close":"20.37000000","volume":"290.08000000"},{"time":1679868840,"open":"20.38000000","high":"20.40000000","low":"20.38000000","close":"20.39000000","volume":"474.58000000"},{"time":1679868900,"open":"20.39000000","high":"20.41000000","low":"20.39000000","close":"20.40000000","volume":"780.86000000"},{"time":1679868960,"open":"20.40000000","high":"20.41000000","low":"20.37000000","close":"20.37000000","volume":"1447.08000000"},{"time":1679869020,"open":"20.37000000","high":"20.41000000","low":"20.37000000","close":"20.41000000","volume":"1376.05000000"},{"time":1679869080,"open":"20.40000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"43.73000000"},{"time":1679869140,"open":"20.39000000","high":"20.39000000","low":"20.38000000","close":"20.38000000","volume":"203.18000000"},{"time":1679869200,"open":"20.38000000","high":"20.38000000","low":"20.38000000","close":"20.38000000","volume":"0.00000000"},{"time":1679869260,"open":"20.37000000","high":"20.37000000","low":"20.28000000","close":"20.35000000","volume":"9765.89000000"},{"time":1679869320,"open":"20.35000000","high":"20.38000000","low":"20.34000000","close":"20.38000000","volume":"278.87000000"},{"time":1679869380,"open":"20.37000000","high":"20.40000000","low":"20.37000000","close":"20.37000000","volume":"582.04000000"},{"time":1679869440,"open":"20.38000000","high":"20.39000000","low":"20.38000000","close":"20.38000000","volume":"95.46000000"},{"time":1679869500,"open":"20.38000000","high":"20.38000000","low":"20.38000000","close":"20.38000000","volume":"4.31000000"},{"time":1679869560,"open":"20.37000000","high":"20.37000000","low":"20.36000000","close":"20.37000000","volume":"45.39000000"},{"time":1679869620,"open":"20.35000000","high":"20.36000000","low":"20.35000000","close":"20.36000000","volume":"23.73000000"},{"time":1679869680,"open":"20.35000000","high":"20.35000000","low":"20.35000000","close":"20.35000000","volume":"27.82000000"},{"time":1679869740,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.34000000","volume":"82.02000000"},{"time":1679869800,"open":"20.35000000","high":"20.35000000","low":"20.33000000","close":"20.33000000","volume":"30.10000000"},{"time":1679869860,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.34000000","volume":"588.57000000"},{"time":1679869920,"open":"20.34000000","high":"20.36000000","low":"20.34000000","close":"20.36000000","volume":"303.53000000"},{"time":1679869980,"open":"20.35000000","high":"20.35000000","low":"20.35000000","close":"20.35000000","volume":"40.56000000"},{"time":1679870040,"open":"20.35000000","high":"20.35000000","low":"20.34000000","close":"20.34000000","volume":"149.38000000"},{"time":1679870100,"open":"20.34000000","high":"20.36000000","low":"20.33000000","close":"20.35000000","volume":"1045.22000000"},{"time":1679870160,"open":"20.36000000","high":"20.37000000","low":"20.36000000","close":"20.36000000","volume":"280.13000000"},{"time":1679870220,"open":"20.36000000","high":"20.36000000","low":"20.36000000","close":"20.36000000","volume":"40.03000000"},{"time":1679870280,"open":"20.36000000","high":"20.36000000","low":"20.36000000","close":"20.36000000","volume":"47.95000000"},{"time":1679870340,"open":"20.37000000","high":"20.37000000","low":"20.37000000","close":"20.37000000","volume":"22.61000000"},{"time":1679870400,"open":"20.36000000","high":"20.38000000","low":"20.36000000","close":"20.38000000","volume":"952.09000000"},{"time":1679870460,"open":"20.38000000","high":"20.39000000","low":"20.38000000","close":"20.39000000","volume":"1704.19000000"},{"time":1679870520,"open":"20.38000000","high":"20.39000000","low":"20.38000000","close":"20.39000000","volume":"109.99000000"},{"time":1679870580,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"219.29000000"},{"time":1679870640,"open":"20.39000000","high":"20.39000000","low":"20.39000000","close":"20.39000000","volume":"86.36000000"},{"time":1679870700,"open":"20.40000000","high":"20.41000000","low":"20.39000000","close":"20.39000000","volume":"351.01000000"},{"time":1679870760,"open":"20.39000000","high":"20.39000000","low":"20.39000000","close":"20.39000000","volume":"1.33000000"},{"time":1679870820,"open":"20.38000000","high":"20.38000000","low":"20.38000000","close":"20.38000000","volume":"63.85000000"},{"time":1679870880,"open":"20.38000000","high":"20.38000000","low":"20.37000000","close":"20.37000000","volume":"53.35000000"},{"time":1679870940,"open":"20.38000000","high":"20.39000000","low":"20.37000000","close":"20.38000000","volume":"175.84000000"},{"time":1679871000,"open":"20.37000000","high":"20.37000000","low":"20.36000000","close":"20.36000000","volume":"785.06000000"},{"time":1679871060,"open":"20.37000000","high":"20.37000000","low":"20.37000000","close":"20.37000000","volume":"1.63000000"},{"time":1679871120,"open":"20.36000000","high":"20.37000000","low":"20.36000000","close":"20.37000000","volume":"6.57000000"},{"time":1679871180,"open":"20.37000000","high":"20.37000000","low":"20.37000000","close":"20.37000000","volume":"135.45000000"},{"time":1679871240,"open":"20.36000000","high":"20.38000000","low":"20.36000000","close":"20.38000000","volume":"905.83000000"},{"time":1679871300,"open":"20.38000000","high":"20.40000000","low":"20.38000000","close":"20.40000000","volume":"249.29000000"},{"time":1679871360,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"134.33000000"},{"time":1679871420,"open":"20.40000000","high":"20.40000000","low":"20.40000000","close":"20.40000000","volume":"18.85000000"},{"time":1679871480,"open":"20.40000000","high":"20.40000000","low":"20.40000000","close":"20.40000000","volume":"44.03000000"},{"time":1679871540,"open":"20.39000000","high":"20.39000000","low":"20.38000000","close":"20.39000000","volume":"79.20000000"},{"time":1679871600,"open":"20.39000000","high":"20.39000000","low":"20.37000000","close":"20.37000000","volume":"83.28000000"},{"time":1679871660,"open":"20.37000000","high":"20.41000000","low":"20.37000000","close":"20.41000000","volume":"525.76000000"},{"time":1679871720,"open":"20.41000000","high":"20.41000000","low":"20.40000000","close":"20.41000000","volume":"240.28000000"},{"time":1679871780,"open":"20.41000000","high":"20.41000000","low":"20.41000000","close":"20.41000000","volume":"136.70000000"},{"time":1679871840,"open":"20.42000000","high":"20.42000000","low":"20.41000000","close":"20.42000000","volume":"652.87000000"},{"time":1679871900,"open":"20.42000000","high":"20.42000000","low":"20.41000000","close":"20.42000000","volume":"332.35000000"},{"time":1679871960,"open":"20.42000000","high":"20.42000000","low":"20.41000000","close":"20.42000000","volume":"88.71000000"},{"time":1679872020,"open":"20.41000000","high":"20.42000000","low":"20.41000000","close":"20.41000000","volume":"168.63000000"},{"time":1679872080,"open":"20.40000000","high":"20.41000000","low":"20.40000000","close":"20.41000000","volume":"153.05000000"},{"time":1679872140,"open":"20.40000000","high":"20.40000000","low":"20.39000000","close":"20.40000000","volume":"70.03000000"},{"time":1679872200,"open":"20.40000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"134.56000000"},{"time":1679872260,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.40000000","volume":"273.06000000"},{"time":1679872320,"open":"20.40000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"78.27000000"},{"time":1679872380,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"116.83000000"},{"time":1679872440,"open":"20.40000000","high":"20.40000000","low":"20.38000000","close":"20.39000000","volume":"1240.54000000"},{"time":1679872500,"open":"20.38000000","high":"20.40000000","low":"20.38000000","close":"20.40000000","volume":"197.09000000"},{"time":1679872560,"open":"20.39000000","high":"20.39000000","low":"20.39000000","close":"20.39000000","volume":"152.92000000"},{"time":1679872620,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.40000000","volume":"122.78000000"},{"time":1679872680,"open":"20.40000000","high":"20.42000000","low":"20.40000000","close":"20.40000000","volume":"237.03000000"},{"time":1679872740,"open":"20.41000000","high":"20.42000000","low":"20.40000000","close":"20.42000000","volume":"710.14000000"},{"time":1679872800,"open":"20.41000000","high":"20.43000000","low":"20.41000000","close":"20.43000000","volume":"1296.41000000"},{"time":1679872860,"open":"20.43000000","high":"20.44000000","low":"20.42000000","close":"20.42000000","volume":"506.25000000"},{"time":1679872920,"open":"20.42000000","high":"20.42000000","low":"20.42000000","close":"20.42000000","volume":"45.77000000"},{"time":1679872980,"open":"20.41000000","high":"20.42000000","low":"20.38000000","close":"20.40000000","volume":"357.17000000"},{"time":1679873040,"open":"20.40000000","high":"20.41000000","low":"20.39000000","close":"20.39000000","volume":"117.83000000"},{"time":1679873100,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.40000000","volume":"24.67000000"},{"time":1679873160,"open":"20.40000000","high":"20.40000000","low":"20.40000000","close":"20.40000000","volume":"15.65000000"},{"time":1679873220,"open":"20.40000000","high":"20.40000000","low":"20.40000000","close":"20.40000000","volume":"37.16000000"},{"time":1679873280,"open":"20.39000000","high":"20.39000000","low":"20.37000000","close":"20.37000000","volume":"107.03000000"},{"time":1679873340,"open":"20.37000000","high":"20.39000000","low":"20.37000000","close":"20.39000000","volume":"382.13000000"},{"time":1679873400,"open":"20.39000000","high":"20.39000000","low":"20.38000000","close":"20.38000000","volume":"60.71000000"},{"time":1679873460,"open":"20.37000000","high":"20.38000000","low":"20.37000000","close":"20.37000000","volume":"207.04000000"},{"time":1679873520,"open":"20.38000000","high":"20.40000000","low":"20.38000000","close":"20.40000000","volume":"27.36000000"},{"time":1679873580,"open":"20.39000000","high":"20.39000000","low":"20.38000000","close":"20.39000000","volume":"50.60000000"},{"time":1679873640,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"85.98000000"},{"time":1679873700,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.40000000","volume":"76.25000000"},{"time":1679873760,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.40000000","volume":"75.63000000"},{"time":1679873820,"open":"20.40000000","high":"20.41000000","low":"20.40000000","close":"20.40000000","volume":"86.15000000"},{"time":1679873880,"open":"20.40000000","high":"20.41000000","low":"20.40000000","close":"20.40000000","volume":"42.63000000"},{"time":1679873940,"open":"20.41000000","high":"20.41000000","low":"20.39000000","close":"20.39000000","volume":"191.80000000"},{"time":1679874000,"open":"20.40000000","high":"20.40000000","low":"20.38000000","close":"20.39000000","volume":"92.08000000"},{"time":1679874060,"open":"20.40000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"207.25000000"},{"time":1679874120,"open":"20.40000000","high":"20.41000000","low":"20.39000000","close":"20.39000000","volume":"292.70000000"},{"time":1679874180,"open":"20.39000000","high":"20.39000000","low":"20.37000000","close":"20.39000000","volume":"250.37000000"},{"time":1679874240,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"382.72000000"},{"time":1679874300,"open":"20.39000000","high":"20.40000000","low":"20.38000000","close":"20.40000000","volume":"185.79000000"},{"time":1679874360,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.40000000","volume":"122.14000000"},{"time":1679874420,"open":"20.39000000","high":"20.40000000","low":"20.39000000","close":"20.39000000","volume":"204.12000000"},{"time":1679874480,"open":"20.39000000","high":"20.39000000","low":"20.36000000","close":"20.37000000","volume":"220.83000000"},{"time":1679874540,"open":"20.36000000","high":"20.37000000","low":"20.34000000","close":"20.34000000","volume":"276.64000000"},{"time":1679874600,"open":"20.34000000","high":"20.35000000","low":"20.33000000","close":"20.35000000","volume":"145.24000000"},{"time":1679874660,"open":"20.34000000","high":"20.36000000","low":"20.34000000","close":"20.35000000","volume":"83.44000000"},{"time":1679874720,"open":"20.35000000","high":"20.36000000","low":"20.34000000","close":"20.34000000","volume":"151.40000000"},{"time":1679874780,"open":"20.34000000","high":"20.34000000","low":"20.32000000","close":"20.34000000","volume":"160.54000000"},{"time":1679874840,"open":"20.33000000","high":"20.35000000","low":"20.33000000","close":"20.33000000","volume":"193.44000000"},{"time":1679874900,"open":"20.33000000","high":"20.33000000","low":"20.31000000","close":"20.31000000","volume":"3616.03000000"},{"time":1679874960,"open":"20.31000000","high":"20.33000000","low":"20.31000000","close":"20.31000000","volume":"370.37000000"},{"time":1679875020,"open":"20.32000000","high":"20.34000000","low":"20.31000000","close":"20.34000000","volume":"576.55000000"},{"time":1679875080,"open":"20.34000000","high":"20.35000000","low":"20.33000000","close":"20.33000000","volume":"278.90000000"},{"time":1679875140,"open":"20.33000000","high":"20.34000000","low":"20.33000000","close":"20.33000000","volume":"171.25000000"},{"time":1679875200,"open":"20.33000000","high":"20.35000000","low":"20.32000000","close":"20.35000000","volume":"776.27000000"},{"time":1679875260,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.34000000","volume":"351.38000000"},{"time":1679875320,"open":"20.34000000","high":"20.35000000","low":"20.34000000","close":"20.35000000","volume":"331.15000000"},{"time":1679875380,"open":"20.35000000","high":"20.37000000","low":"20.35000000","close":"20.36000000","volume":"114.62000000"},{"time":1679875440,"open":"20.36000000","high":"20.36000000","low":"20.34000000","close":"20.34000000","volume":"138.25000000"},{"time":1679875500,"open":"20.35000000","high":"20.35000000","low":"20.33000000","close":"20.33000000","volume":"360.80000000"},{"time":1679875560,"open":"20.33000000","high":"20.33000000","low":"20.32000000","close":"20.32000000","volume":"48.35000000"},{"time":1679875620,"open":"20.31000000","high":"20.32000000","low":"20.31000000","close":"20.31000000","volume":"226.87000000"},{"time":1679875680,"open":"20.31000000","high":"20.32000000","low":"20.29000000","close":"20.30000000","volume":"997.37000000"},{"time":1679875740,"open":"20.29000000","high":"20.31000000","low":"20.29000000","close":"20.30000000","volume":"425.73000000"},{"time":1679875800,"open":"20.30000000","high":"20.31000000","low":"20.27000000","close":"20.27000000","volume":"405.59000000"},{"time":1679875860,"open":"20.27000000","high":"20.29000000","low":"20.27000000","close":"20.27000000","volume":"347.94000000"},{"time":1679875920,"open":"20.27000000","high":"20.27000000","low":"20.24000000","close":"20.26000000","volume":"1535.83000000"},{"time":1679875980,"open":"20.27000000","high":"20.28000000","low":"20.26000000","close":"20.28000000","volume":"481.74000000"},{"time":1679876040,"open":"20.27000000","high":"20.29000000","low":"20.27000000","close":"20.27000000","volume":"740.25000000"},{"time":1679876100,"open":"20.27000000","high":"20.29000000","low":"20.27000000","close":"20.29000000","volume":"451.98000000"},{"time":1679876160,"open":"20.29000000","high":"20.29000000","low":"20.27000000","close":"20.27000000","volume":"240.87000000"},{"time":1679876220,"open":"20.26000000","high":"20.26000000","low":"20.24000000","close":"20.24000000","volume":"500.52000000"},{"time":1679876280,"open":"20.25000000","high":"20.25000000","low":"20.25000000","close":"20.25000000","volume":"66.08000000"},{"time":1679876340,"open":"20.25000000","high":"20.27000000","low":"20.25000000","close":"20.26000000","volume":"366.89000000"},{"time":1679876400,"open":"20.26000000","high":"20.27000000","low":"20.26000000","close":"20.27000000","volume":"143.19000000"},{"time":1679876460,"open":"20.28000000","high":"20.28000000","low":"20.27000000","close":"20.27000000","volume":"136.05000000"},{"time":1679876520,"open":"20.27000000","high":"20.28000000","low":"20.27000000","close":"20.27000000","volume":"149.89000000"},{"time":1679876580,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.28000000","volume":"158.05000000"},{"time":1679876640,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.29000000","volume":"438.65000000"},{"time":1679876700,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.29000000","volume":"180.65000000"},{"time":1679876760,"open":"20.28000000","high":"20.31000000","low":"20.28000000","close":"20.30000000","volume":"128.53000000"},{"time":1679876820,"open":"20.29000000","high":"20.31000000","low":"20.29000000","close":"20.29000000","volume":"282.77000000"},{"time":1679876880,"open":"20.30000000","high":"20.32000000","low":"20.30000000","close":"20.32000000","volume":"447.49000000"},{"time":1679876940,"open":"20.31000000","high":"20.37000000","low":"20.31000000","close":"20.32000000","volume":"2837.02000000"},{"time":1679877000,"open":"20.33000000","high":"20.33000000","low":"20.33000000","close":"20.33000000","volume":"42.81000000"},{"time":1679877060,"open":"20.33000000","high":"20.33000000","low":"20.30000000","close":"20.30000000","volume":"1128.62000000"},{"time":1679877120,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"433.02000000"},{"time":1679877180,"open":"20.28000000","high":"20.28000000","low":"20.26000000","close":"20.28000000","volume":"519.67000000"},{"time":1679877240,"open":"20.27000000","high":"20.27000000","low":"20.25000000","close":"20.25000000","volume":"70.78000000"},{"time":1679877300,"open":"20.25000000","high":"20.26000000","low":"20.24000000","close":"20.25000000","volume":"234.72000000"},{"time":1679877360,"open":"20.25000000","high":"20.25000000","low":"20.25000000","close":"20.25000000","volume":"160.54000000"},{"time":1679877420,"open":"20.25000000","high":"20.27000000","low":"20.25000000","close":"20.27000000","volume":"140.08000000"},{"time":1679877480,"open":"20.26000000","high":"20.29000000","low":"20.26000000","close":"20.29000000","volume":"264.55000000"},{"time":1679877540,"open":"20.29000000","high":"20.31000000","low":"20.29000000","close":"20.31000000","volume":"499.36000000"},{"time":1679877600,"open":"20.30000000","high":"20.30000000","low":"20.29000000","close":"20.29000000","volume":"152.50000000"},{"time":1679877660,"open":"20.30000000","high":"20.30000000","low":"20.28000000","close":"20.29000000","volume":"490.97000000"},{"time":1679877720,"open":"20.28000000","high":"20.28000000","low":"20.27000000","close":"20.27000000","volume":"85.00000000"},{"time":1679877780,"open":"20.27000000","high":"20.29000000","low":"20.27000000","close":"20.27000000","volume":"1344.09000000"},{"time":1679877840,"open":"20.26000000","high":"20.26000000","low":"20.24000000","close":"20.25000000","volume":"532.05000000"},{"time":1679877900,"open":"20.24000000","high":"20.24000000","low":"20.22000000","close":"20.23000000","volume":"2782.51000000"},{"time":1679877960,"open":"20.23000000","high":"20.23000000","low":"20.21000000","close":"20.21000000","volume":"1362.06000000"},{"time":1679878020,"open":"20.21000000","high":"20.22000000","low":"20.21000000","close":"20.22000000","volume":"421.97000000"},{"time":1679878080,"open":"20.21000000","high":"20.24000000","low":"20.21000000","close":"20.24000000","volume":"2695.60000000"},{"time":1679878140,"open":"20.24000000","high":"20.24000000","low":"20.22000000","close":"20.23000000","volume":"3702.68000000"},{"time":1679878200,"open":"20.23000000","high":"20.26000000","low":"20.23000000","close":"20.26000000","volume":"491.94000000"},{"time":1679878260,"open":"20.26000000","high":"20.30000000","low":"20.26000000","close":"20.29000000","volume":"813.46000000"},{"time":1679878320,"open":"20.28000000","high":"20.29000000","low":"20.28000000","close":"20.28000000","volume":"229.03000000"},{"time":1679878380,"open":"20.27000000","high":"20.28000000","low":"20.27000000","close":"20.28000000","volume":"1295.90000000"},{"time":1679878440,"open":"20.27000000","high":"20.27000000","low":"20.27000000","close":"20.27000000","volume":"45.22000000"},{"time":1679878500,"open":"20.27000000","high":"20.27000000","low":"20.25000000","close":"20.25000000","volume":"168.84000000"},{"time":1679878560,"open":"20.26000000","high":"20.26000000","low":"20.24000000","close":"20.24000000","volume":"53.15000000"},{"time":1679878620,"open":"20.24000000","high":"20.25000000","low":"20.24000000","close":"20.25000000","volume":"138.90000000"},{"time":1679878680,"open":"20.25000000","high":"20.25000000","low":"20.24000000","close":"20.24000000","volume":"272.87000000"},{"time":1679878740,"open":"20.24000000","high":"20.24000000","low":"20.23000000","close":"20.24000000","volume":"173.50000000"},{"time":1679878800,"open":"20.24000000","high":"20.24000000","low":"20.24000000","close":"20.24000000","volume":"97.57000000"},{"time":1679878860,"open":"20.24000000","high":"20.25000000","low":"20.23000000","close":"20.25000000","volume":"612.50000000"},{"time":1679878920,"open":"20.26000000","high":"20.27000000","low":"20.26000000","close":"20.26000000","volume":"401.24000000"},{"time":1679878980,"open":"20.26000000","high":"20.26000000","low":"20.25000000","close":"20.26000000","volume":"66.87000000"},{"time":1679879040,"open":"20.26000000","high":"20.26000000","low":"20.25000000","close":"20.26000000","volume":"117.89000000"},{"time":1679879100,"open":"20.26000000","high":"20.27000000","low":"20.26000000","close":"20.27000000","volume":"40.21000000"},{"time":1679879160,"open":"20.28000000","high":"20.28000000","low":"20.24000000","close":"20.24000000","volume":"278.14000000"},{"time":1679879220,"open":"20.22000000","high":"20.22000000","low":"20.18000000","close":"20.18000000","volume":"2707.07000000"},{"time":1679879280,"open":"20.19000000","high":"20.19000000","low":"20.17000000","close":"20.18000000","volume":"2431.04000000"},{"time":1679879340,"open":"20.18000000","high":"20.18000000","low":"20.15000000","close":"20.17000000","volume":"1454.71000000"},{"time":1679879400,"open":"20.18000000","high":"20.18000000","low":"20.15000000","close":"20.17000000","volume":"863.51000000"},{"time":1679879460,"open":"20.17000000","high":"20.19000000","low":"20.16000000","close":"20.18000000","volume":"687.81000000"},{"time":1679879520,"open":"20.19000000","high":"20.19000000","low":"20.17000000","close":"20.18000000","volume":"95.50000000"},{"time":1679879580,"open":"20.19000000","high":"20.19000000","low":"20.16000000","close":"20.18000000","volume":"467.54000000"},{"time":1679879640,"open":"20.18000000","high":"20.18000000","low":"20.17000000","close":"20.17000000","volume":"37.51000000"},{"time":1679879700,"open":"20.17000000","high":"20.17000000","low":"20.14000000","close":"20.15000000","volume":"196.39000000"},{"time":1679879760,"open":"20.14000000","high":"20.16000000","low":"20.14000000","close":"20.16000000","volume":"119.52000000"},{"time":1679879820,"open":"20.15000000","high":"20.15000000","low":"20.08000000","close":"20.09000000","volume":"2166.49000000"},{"time":1679879880,"open":"20.09000000","high":"20.09000000","low":"20.06000000","close":"20.07000000","volume":"629.59000000"},{"time":1679879940,"open":"20.07000000","high":"20.09000000","low":"20.07000000","close":"20.08000000","volume":"318.27000000"},{"time":1679880000,"open":"20.08000000","high":"20.11000000","low":"20.08000000","close":"20.08000000","volume":"443.54000000"},{"time":1679880060,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"548.01000000"},{"time":1679880120,"open":"20.09000000","high":"20.11000000","low":"20.09000000","close":"20.11000000","volume":"968.95000000"},{"time":1679880180,"open":"20.11000000","high":"20.13000000","low":"20.11000000","close":"20.12000000","volume":"283.70000000"},{"time":1679880240,"open":"20.12000000","high":"20.13000000","low":"20.12000000","close":"20.13000000","volume":"29.48000000"},{"time":1679880300,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"88.41000000"},{"time":1679880360,"open":"20.13000000","high":"20.13000000","low":"20.12000000","close":"20.12000000","volume":"225.99000000"},{"time":1679880420,"open":"20.11000000","high":"20.12000000","low":"20.10000000","close":"20.12000000","volume":"109.73000000"},{"time":1679880480,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"295.68000000"},{"time":1679880540,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"96.74000000"},{"time":1679880600,"open":"20.13000000","high":"20.13000000","low":"20.11000000","close":"20.11000000","volume":"452.50000000"},{"time":1679880660,"open":"20.11000000","high":"20.12000000","low":"20.11000000","close":"20.12000000","volume":"135.36000000"},{"time":1679880720,"open":"20.13000000","high":"20.13000000","low":"20.11000000","close":"20.11000000","volume":"101.60000000"},{"time":1679880780,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"37.64000000"},{"time":1679880840,"open":"20.13000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"468.40000000"},{"time":1679880900,"open":"20.13000000","high":"20.13000000","low":"20.11000000","close":"20.12000000","volume":"1012.22000000"},{"time":1679880960,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"107.91000000"},{"time":1679881020,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"1115.30000000"},{"time":1679881080,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"268.17000000"},{"time":1679881140,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"141.28000000"},{"time":1679881200,"open":"20.10000000","high":"20.10000000","low":"20.09000000","close":"20.09000000","volume":"252.42000000"},{"time":1679881260,"open":"20.08000000","high":"20.08000000","low":"20.07000000","close":"20.07000000","volume":"506.88000000"},{"time":1679881320,"open":"20.08000000","high":"20.10000000","low":"20.08000000","close":"20.09000000","volume":"102.94000000"},{"time":1679881380,"open":"20.10000000","high":"20.12000000","low":"20.10000000","close":"20.11000000","volume":"185.61000000"},{"time":1679881440,"open":"20.11000000","high":"20.13000000","low":"20.11000000","close":"20.12000000","volume":"367.48000000"},{"time":1679881500,"open":"20.12000000","high":"20.12000000","low":"20.10000000","close":"20.12000000","volume":"884.83000000"},{"time":1679881560,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"143.71000000"},{"time":1679881620,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"3.01000000"},{"time":1679881680,"open":"20.09000000","high":"20.09000000","low":"20.07000000","close":"20.07000000","volume":"108.58000000"},{"time":1679881740,"open":"20.07000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"51.98000000"},{"time":1679881800,"open":"20.08000000","high":"20.08000000","low":"20.07000000","close":"20.07000000","volume":"109.73000000"},{"time":1679881860,"open":"20.07000000","high":"20.09000000","low":"20.05000000","close":"20.09000000","volume":"853.19000000"},{"time":1679881920,"open":"20.08000000","high":"20.09000000","low":"20.07000000","close":"20.09000000","volume":"727.02000000"},{"time":1679881980,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"23.94000000"},{"time":1679882040,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"223.74000000"},{"time":1679882100,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"0.00000000"},{"time":1679882160,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"132.37000000"},{"time":1679882220,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"356.96000000"},{"time":1679882280,"open":"20.10000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"76.97000000"},{"time":1679882340,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"7.16000000"},{"time":1679882400,"open":"20.09000000","high":"20.09000000","low":"20.06000000","close":"20.08000000","volume":"912.02000000"},{"time":1679882460,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"86.29000000"},{"time":1679882520,"open":"20.11000000","high":"20.11000000","low":"20.09000000","close":"20.09000000","volume":"233.08000000"},{"time":1679882580,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"175.99000000"},{"time":1679882640,"open":"20.07000000","high":"20.07000000","low":"20.02000000","close":"20.05000000","volume":"824.23000000"},{"time":1679882700,"open":"20.04000000","high":"20.04000000","low":"20.02000000","close":"20.02000000","volume":"155.14000000"},{"time":1679882760,"open":"20.02000000","high":"20.03000000","low":"20.02000000","close":"20.03000000","volume":"88.17000000"},{"time":1679882820,"open":"20.04000000","high":"20.07000000","low":"20.04000000","close":"20.07000000","volume":"809.58000000"},{"time":1679882880,"open":"20.08000000","high":"20.08000000","low":"20.06000000","close":"20.06000000","volume":"211.15000000"},{"time":1679882940,"open":"20.05000000","high":"20.08000000","low":"20.05000000","close":"20.08000000","volume":"432.86000000"},{"time":1679883000,"open":"20.08000000","high":"20.08000000","low":"20.05000000","close":"20.06000000","volume":"276.01000000"},{"time":1679883060,"open":"20.06000000","high":"20.08000000","low":"20.06000000","close":"20.07000000","volume":"356.87000000"},{"time":1679883120,"open":"20.06000000","high":"20.08000000","low":"20.06000000","close":"20.08000000","volume":"135.69000000"},{"time":1679883180,"open":"20.08000000","high":"20.08000000","low":"20.08000000","close":"20.08000000","volume":"111.19000000"},{"time":1679883240,"open":"20.08000000","high":"20.09000000","low":"20.08000000","close":"20.09000000","volume":"178.38000000"},{"time":1679883300,"open":"20.09000000","high":"20.09000000","low":"20.07000000","close":"20.08000000","volume":"501.11000000"},{"time":1679883360,"open":"20.08000000","high":"20.09000000","low":"20.08000000","close":"20.09000000","volume":"158.40000000"},{"time":1679883420,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"79.45000000"},{"time":1679883480,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"409.64000000"},{"time":1679883540,"open":"20.10000000","high":"20.12000000","low":"20.10000000","close":"20.10000000","volume":"1196.55000000"},{"time":1679883600,"open":"20.10000000","high":"20.12000000","low":"20.10000000","close":"20.11000000","volume":"201.61000000"},{"time":1679883660,"open":"20.10000000","high":"20.12000000","low":"20.10000000","close":"20.11000000","volume":"477.99000000"},{"time":1679883720,"open":"20.11000000","high":"20.12000000","low":"20.10000000","close":"20.11000000","volume":"128.09000000"},{"time":1679883780,"open":"20.11000000","high":"20.12000000","low":"20.10000000","close":"20.10000000","volume":"506.53000000"},{"time":1679883840,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"110.19000000"},{"time":1679883900,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"316.23000000"},{"time":1679883960,"open":"20.11000000","high":"20.11000000","low":"20.09000000","close":"20.09000000","volume":"782.40000000"},{"time":1679884020,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.09000000","volume":"33.75000000"},{"time":1679884080,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"12.78000000"},{"time":1679884140,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.09000000","volume":"232.48000000"},{"time":1679884200,"open":"20.08000000","high":"20.08000000","low":"20.06000000","close":"20.06000000","volume":"1201.65000000"},{"time":1679884260,"open":"20.07000000","high":"20.07000000","low":"20.06000000","close":"20.07000000","volume":"16.35000000"},{"time":1679884320,"open":"20.06000000","high":"20.06000000","low":"20.04000000","close":"20.05000000","volume":"474.54000000"},{"time":1679884380,"open":"20.06000000","high":"20.06000000","low":"20.06000000","close":"20.06000000","volume":"98.55000000"},{"time":1679884440,"open":"20.07000000","high":"20.07000000","low":"20.06000000","close":"20.06000000","volume":"14.12000000"},{"time":1679884500,"open":"20.07000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"101.68000000"},{"time":1679884560,"open":"20.09000000","high":"20.12000000","low":"20.09000000","close":"20.12000000","volume":"916.81000000"},{"time":1679884620,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.12000000","volume":"179.54000000"},{"time":1679884680,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"14.08000000"},{"time":1679884740,"open":"20.11000000","high":"20.13000000","low":"20.11000000","close":"20.13000000","volume":"113.67000000"},{"time":1679884800,"open":"20.13000000","high":"20.13000000","low":"20.10000000","close":"20.10000000","volume":"498.79000000"},{"time":1679884860,"open":"20.10000000","high":"20.12000000","low":"20.08000000","close":"20.08000000","volume":"301.68000000"},{"time":1679884920,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"138.07000000"},{"time":1679884980,"open":"20.10000000","high":"20.12000000","low":"20.10000000","close":"20.12000000","volume":"80.86000000"},{"time":1679885040,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"128.74000000"},{"time":1679885100,"open":"20.10000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"144.14000000"},{"time":1679885160,"open":"20.11000000","high":"20.12000000","low":"20.10000000","close":"20.10000000","volume":"1192.39000000"},{"time":1679885220,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"78.93000000"},{"time":1679885280,"open":"20.09000000","high":"20.11000000","low":"20.09000000","close":"20.11000000","volume":"283.73000000"},{"time":1679885340,"open":"20.11000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"61.42000000"},{"time":1679885400,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"47.02000000"},{"time":1679885460,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"99.94000000"},{"time":1679885520,"open":"20.11000000","high":"20.13000000","low":"20.11000000","close":"20.13000000","volume":"97.93000000"},{"time":1679885580,"open":"20.13000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"163.75000000"},{"time":1679885640,"open":"20.12000000","high":"20.13000000","low":"20.12000000","close":"20.13000000","volume":"62.70000000"},{"time":1679885700,"open":"20.13000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"90.97000000"},{"time":1679885760,"open":"20.14000000","high":"20.15000000","low":"20.14000000","close":"20.14000000","volume":"160.23000000"},{"time":1679885820,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"194.16000000"},{"time":1679885880,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"3.00000000"},{"time":1679885940,"open":"20.12000000","high":"20.13000000","low":"20.12000000","close":"20.12000000","volume":"146.15000000"},{"time":1679886000,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"675.31000000"},{"time":1679886060,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"98.73000000"},{"time":1679886120,"open":"20.12000000","high":"20.13000000","low":"20.12000000","close":"20.12000000","volume":"222.30000000"},{"time":1679886180,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"55.15000000"},{"time":1679886240,"open":"20.11000000","high":"20.12000000","low":"20.11000000","close":"20.12000000","volume":"5.05000000"},{"time":1679886300,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"213.65000000"},{"time":1679886360,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"17.91000000"},{"time":1679886420,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"253.25000000"},{"time":1679886480,"open":"20.10000000","high":"20.12000000","low":"20.10000000","close":"20.12000000","volume":"767.54000000"},{"time":1679886540,"open":"20.13000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"632.62000000"},{"time":1679886600,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"363.69000000"},{"time":1679886660,"open":"20.14000000","high":"20.16000000","low":"20.14000000","close":"20.15000000","volume":"494.09000000"},{"time":1679886720,"open":"20.15000000","high":"20.15000000","low":"20.14000000","close":"20.15000000","volume":"202.92000000"},{"time":1679886780,"open":"20.15000000","high":"20.15000000","low":"20.13000000","close":"20.13000000","volume":"7.01000000"},{"time":1679886840,"open":"20.14000000","high":"20.14000000","low":"20.11000000","close":"20.12000000","volume":"382.44000000"},{"time":1679886900,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.12000000","volume":"140.92000000"},{"time":1679886960,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"53.85000000"},{"time":1679887020,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"9.96000000"},{"time":1679887080,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"509.59000000"},{"time":1679887140,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"56.02000000"},{"time":1679887200,"open":"20.11000000","high":"20.14000000","low":"20.11000000","close":"20.14000000","volume":"139.75000000"},{"time":1679887260,"open":"20.14000000","high":"20.14000000","low":"20.12000000","close":"20.12000000","volume":"38.15000000"},{"time":1679887320,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"63.46000000"},{"time":1679887380,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"12.35000000"},{"time":1679887440,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"389.84000000"},{"time":1679887500,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"391.99000000"},{"time":1679887560,"open":"20.09000000","high":"20.09000000","low":"20.09000000","close":"20.09000000","volume":"6.08000000"},{"time":1679887620,"open":"20.09000000","high":"20.09000000","low":"20.07000000","close":"20.08000000","volume":"51.10000000"},{"time":1679887680,"open":"20.08000000","high":"20.08000000","low":"20.07000000","close":"20.07000000","volume":"59.60000000"},{"time":1679887740,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"63.46000000"},{"time":1679887800,"open":"20.06000000","high":"20.06000000","low":"20.05000000","close":"20.05000000","volume":"1583.45000000"},{"time":1679887860,"open":"20.05000000","high":"20.05000000","low":"20.04000000","close":"20.05000000","volume":"232.42000000"},{"time":1679887920,"open":"20.05000000","high":"20.05000000","low":"20.05000000","close":"20.05000000","volume":"1265.26000000"},{"time":1679887980,"open":"20.05000000","high":"20.07000000","low":"20.05000000","close":"20.07000000","volume":"1216.89000000"},{"time":1679888040,"open":"20.07000000","high":"20.08000000","low":"20.07000000","close":"20.07000000","volume":"152.40000000"},{"time":1679888100,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"0.57000000"},{"time":1679888160,"open":"20.08000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"189.75000000"},{"time":1679888220,"open":"20.09000000","high":"20.09000000","low":"20.09000000","close":"20.09000000","volume":"17.90000000"},{"time":1679888280,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"74.22000000"},{"time":1679888340,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"311.21000000"},{"time":1679888400,"open":"20.10000000","high":"20.10000000","low":"20.09000000","close":"20.09000000","volume":"275.96000000"},{"time":1679888460,"open":"20.09000000","high":"20.11000000","low":"20.09000000","close":"20.11000000","volume":"112.61000000"},{"time":1679888520,"open":"20.10000000","high":"20.10000000","low":"20.09000000","close":"20.09000000","volume":"62.59000000"},{"time":1679888580,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"47.74000000"},{"time":1679888640,"open":"20.08000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"67.99000000"},{"time":1679888700,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"4.85000000"},{"time":1679888760,"open":"20.07000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"12.02000000"},{"time":1679888820,"open":"20.08000000","high":"20.09000000","low":"20.08000000","close":"20.09000000","volume":"389.65000000"},{"time":1679888880,"open":"20.09000000","high":"20.11000000","low":"20.09000000","close":"20.11000000","volume":"110.32000000"},{"time":1679888940,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"28.01000000"},{"time":1679889000,"open":"20.10000000","high":"20.10000000","low":"20.09000000","close":"20.09000000","volume":"192.66000000"},{"time":1679889060,"open":"20.09000000","high":"20.10000000","low":"20.08000000","close":"20.09000000","volume":"446.97000000"},{"time":1679889120,"open":"20.09000000","high":"20.09000000","low":"20.07000000","close":"20.07000000","volume":"22.13000000"},{"time":1679889180,"open":"20.08000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"16.82000000"},{"time":1679889240,"open":"20.09000000","high":"20.09000000","low":"20.07000000","close":"20.08000000","volume":"213.35000000"},{"time":1679889300,"open":"20.08000000","high":"20.09000000","low":"20.07000000","close":"20.07000000","volume":"136.22000000"},{"time":1679889360,"open":"20.07000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"6.85000000"},{"time":1679889420,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"0.89000000"},{"time":1679889480,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"131.71000000"},{"time":1679889540,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"160.92000000"},{"time":1679889600,"open":"20.06000000","high":"20.06000000","low":"20.06000000","close":"20.06000000","volume":"792.44000000"},{"time":1679889660,"open":"20.06000000","high":"20.06000000","low":"20.06000000","close":"20.06000000","volume":"104.53000000"},{"time":1679889720,"open":"20.06000000","high":"20.06000000","low":"20.05000000","close":"20.06000000","volume":"41.33000000"},{"time":1679889780,"open":"20.07000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"60.53000000"},{"time":1679889840,"open":"20.07000000","high":"20.11000000","low":"20.07000000","close":"20.11000000","volume":"1342.33000000"},{"time":1679889900,"open":"20.10000000","high":"20.10000000","low":"20.08000000","close":"20.08000000","volume":"32.93000000"},{"time":1679889960,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"29.93000000"},{"time":1679890020,"open":"20.07000000","high":"20.11000000","low":"20.07000000","close":"20.10000000","volume":"105.27000000"},{"time":1679890080,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"36.24000000"},{"time":1679890140,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"0.00000000"},{"time":1679890200,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"202.70000000"},{"time":1679890260,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"86.29000000"},{"time":1679890320,"open":"20.09000000","high":"20.12000000","low":"20.09000000","close":"20.12000000","volume":"100.87000000"},{"time":1679890380,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"30.11000000"},{"time":1679890440,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"24.82000000"},{"time":1679890500,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"112.26000000"},{"time":1679890560,"open":"20.11000000","high":"20.11000000","low":"20.09000000","close":"20.09000000","volume":"161.91000000"},{"time":1679890620,"open":"20.09000000","high":"20.11000000","low":"20.09000000","close":"20.11000000","volume":"44.39000000"},{"time":1679890680,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"22.23000000"},{"time":1679890740,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"316.85000000"},{"time":1679890800,"open":"20.11000000","high":"20.12000000","low":"20.10000000","close":"20.10000000","volume":"663.35000000"},{"time":1679890860,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"0.00000000"},{"time":1679890920,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"124.11000000"},{"time":1679890980,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"71.81000000"},{"time":1679891040,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"0.50000000"},{"time":1679891100,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"50.62000000"},{"time":1679891160,"open":"20.13000000","high":"20.13000000","low":"20.12000000","close":"20.12000000","volume":"92.72000000"},{"time":1679891220,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"260.16000000"},{"time":1679891280,"open":"20.12000000","high":"20.12000000","low":"20.11000000","close":"20.11000000","volume":"37.23000000"},{"time":1679891340,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"16.30000000"},{"time":1679891400,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"296.65000000"},{"time":1679891460,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"158.93000000"},{"time":1679891520,"open":"20.11000000","high":"20.12000000","low":"20.11000000","close":"20.12000000","volume":"59.22000000"},{"time":1679891580,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"0.00000000"},{"time":1679891640,"open":"20.12000000","high":"20.13000000","low":"20.12000000","close":"20.13000000","volume":"704.45000000"},{"time":1679891700,"open":"20.12000000","high":"20.14000000","low":"20.12000000","close":"20.13000000","volume":"184.80000000"},{"time":1679891760,"open":"20.13000000","high":"20.13000000","low":"20.12000000","close":"20.12000000","volume":"21.75000000"},{"time":1679891820,"open":"20.13000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"46.59000000"},{"time":1679891880,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"98.85000000"},{"time":1679891940,"open":"20.14000000","high":"20.14000000","low":"20.12000000","close":"20.12000000","volume":"319.70000000"},{"time":1679892000,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"15.68000000"},{"time":1679892060,"open":"20.12000000","high":"20.12000000","low":"20.12000000","close":"20.12000000","volume":"0.00000000"},{"time":1679892120,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"90.15000000"},{"time":1679892180,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"51.59000000"},{"time":1679892240,"open":"20.10000000","high":"20.10000000","low":"20.09000000","close":"20.09000000","volume":"162.31000000"},{"time":1679892300,"open":"20.10000000","high":"20.10000000","low":"20.08000000","close":"20.09000000","volume":"366.75000000"},{"time":1679892360,"open":"20.09000000","high":"20.11000000","low":"20.09000000","close":"20.10000000","volume":"478.54000000"},{"time":1679892420,"open":"20.10000000","high":"20.11000000","low":"20.10000000","close":"20.11000000","volume":"70.93000000"},{"time":1679892480,"open":"20.11000000","high":"20.11000000","low":"20.11000000","close":"20.11000000","volume":"25.00000000"},{"time":1679892540,"open":"20.11000000","high":"20.13000000","low":"20.11000000","close":"20.13000000","volume":"691.88000000"},{"time":1679892600,"open":"20.12000000","high":"20.13000000","low":"20.12000000","close":"20.13000000","volume":"210.87000000"},{"time":1679892660,"open":"20.14000000","high":"20.14000000","low":"20.14000000","close":"20.14000000","volume":"5.03000000"},{"time":1679892720,"open":"20.13000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"56.20000000"},{"time":1679892780,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"0.00000000"},{"time":1679892840,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"0.00000000"},{"time":1679892900,"open":"20.14000000","high":"20.14000000","low":"20.14000000","close":"20.14000000","volume":"12.18000000"},{"time":1679892960,"open":"20.14000000","high":"20.14000000","low":"20.14000000","close":"20.14000000","volume":"3.03000000"},{"time":1679893020,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"120.75000000"},{"time":1679893080,"open":"20.14000000","high":"20.14000000","low":"20.12000000","close":"20.13000000","volume":"103.99000000"},{"time":1679893140,"open":"20.13000000","high":"20.14000000","low":"20.13000000","close":"20.14000000","volume":"509.47000000"},{"time":1679893200,"open":"20.14000000","high":"20.14000000","low":"20.14000000","close":"20.14000000","volume":"6.48000000"},{"time":1679893260,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"60.52000000"},{"time":1679893320,"open":"20.13000000","high":"20.13000000","low":"20.13000000","close":"20.13000000","volume":"24.91000000"},{"time":1679893380,"open":"20.12000000","high":"20.16000000","low":"20.12000000","close":"20.15000000","volume":"390.41000000"},{"time":1679893440,"open":"20.16000000","high":"20.16000000","low":"20.15000000","close":"20.16000000","volume":"171.20000000"},{"time":1679893500,"open":"20.16000000","high":"20.16000000","low":"20.15000000","close":"20.15000000","volume":"32.26000000"},{"time":1679893560,"open":"20.15000000","high":"20.15000000","low":"20.15000000","close":"20.15000000","volume":"85.43000000"},{"time":1679893620,"open":"20.16000000","high":"20.16000000","low":"20.16000000","close":"20.16000000","volume":"0.68000000"},{"time":1679893680,"open":"20.16000000","high":"20.16000000","low":"20.16000000","close":"20.16000000","volume":"89.55000000"},{"time":1679893740,"open":"20.16000000","high":"20.16000000","low":"20.16000000","close":"20.16000000","volume":"54.44000000"},{"time":1679893800,"open":"20.16000000","high":"20.16000000","low":"20.15000000","close":"20.15000000","volume":"28.14000000"},{"time":1679893860,"open":"20.14000000","high":"20.14000000","low":"20.14000000","close":"20.14000000","volume":"76.65000000"},{"time":1679893920,"open":"20.14000000","high":"20.14000000","low":"20.13000000","close":"20.13000000","volume":"374.93000000"},{"time":1679893980,"open":"20.13000000","high":"20.13000000","low":"20.12000000","close":"20.12000000","volume":"57.57000000"},{"time":1679894040,"open":"20.11000000","high":"20.12000000","low":"20.10000000","close":"20.11000000","volume":"285.55000000"},{"time":1679894100,"open":"20.11000000","high":"20.12000000","low":"20.11000000","close":"20.12000000","volume":"304.96000000"},{"time":1679894160,"open":"20.11000000","high":"20.11000000","low":"20.09000000","close":"20.10000000","volume":"827.74000000"},{"time":1679894220,"open":"20.09000000","high":"20.09000000","low":"20.05000000","close":"20.05000000","volume":"318.45000000"},{"time":1679894280,"open":"20.06000000","high":"20.07000000","low":"20.04000000","close":"20.07000000","volume":"262.84000000"},{"time":1679894340,"open":"20.06000000","high":"20.06000000","low":"20.05000000","close":"20.05000000","volume":"69.73000000"},{"time":1679894400,"open":"20.05000000","high":"20.07000000","low":"20.04000000","close":"20.04000000","volume":"2214.96000000"},{"time":1679894460,"open":"20.06000000","high":"20.07000000","low":"20.06000000","close":"20.07000000","volume":"100.15000000"},{"time":1679894520,"open":"20.08000000","high":"20.09000000","low":"20.08000000","close":"20.09000000","volume":"19.79000000"},{"time":1679894580,"open":"20.08000000","high":"20.08000000","low":"20.05000000","close":"20.05000000","volume":"198.59000000"},{"time":1679894640,"open":"20.06000000","high":"20.08000000","low":"20.06000000","close":"20.07000000","volume":"87.60000000"},{"time":1679894700,"open":"20.07000000","high":"20.09000000","low":"20.07000000","close":"20.09000000","volume":"165.58000000"},{"time":1679894760,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.09000000","volume":"991.85000000"},{"time":1679894820,"open":"20.09000000","high":"20.10000000","low":"20.09000000","close":"20.10000000","volume":"399.67000000"},{"time":1679894880,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"62.05000000"},{"time":1679894940,"open":"20.08000000","high":"20.08000000","low":"20.07000000","close":"20.07000000","volume":"89.30000000"},{"time":1679895000,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"17.17000000"},{"time":1679895060,"open":"20.07000000","high":"20.07000000","low":"20.05000000","close":"20.07000000","volume":"247.88000000"},{"time":1679895120,"open":"20.06000000","high":"20.07000000","low":"20.06000000","close":"20.07000000","volume":"95.78000000"},{"time":1679895180,"open":"20.07000000","high":"20.07000000","low":"20.07000000","close":"20.07000000","volume":"2.91000000"},{"time":1679895240,"open":"20.07000000","high":"20.08000000","low":"20.07000000","close":"20.08000000","volume":"95.38000000"},{"time":1679895300,"open":"20.08000000","high":"20.09000000","low":"20.08000000","close":"20.09000000","volume":"238.98000000"},{"time":1679895360,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"75.11000000"},{"time":1679895420,"open":"20.08000000","high":"20.08000000","low":"20.07000000","close":"20.07000000","volume":"24.24000000"},{"time":1679895480,"open":"20.08000000","high":"20.09000000","low":"20.08000000","close":"20.09000000","volume":"26.00000000"},{"time":1679895540,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"746.69000000"},{"time":1679895600,"open":"20.08000000","high":"20.08000000","low":"20.08000000","close":"20.08000000","volume":"61.59000000"},{"time":1679895660,"open":"20.09000000","high":"20.09000000","low":"20.09000000","close":"20.09000000","volume":"0.60000000"},{"time":1679895720,"open":"20.09000000","high":"20.09000000","low":"20.09000000","close":"20.09000000","volume":"0.00000000"},{"time":1679895780,"open":"20.08000000","high":"20.08000000","low":"20.08000000","close":"20.08000000","volume":"100.00000000"},{"time":1679895840,"open":"20.08000000","high":"20.09000000","low":"20.07000000","close":"20.07000000","volume":"367.68000000"},{"time":1679895900,"open":"20.07000000","high":"20.10000000","low":"20.07000000","close":"20.10000000","volume":"463.94000000"},{"time":1679895960,"open":"20.09000000","high":"20.11000000","low":"20.09000000","close":"20.11000000","volume":"147.79000000"},{"time":1679896020,"open":"20.11000000","high":"20.11000000","low":"20.10000000","close":"20.10000000","volume":"2.78000000"},{"time":1679896080,"open":"20.10000000","high":"20.10000000","low":"20.10000000","close":"20.10000000","volume":"188.75000000"},{"time":1679896140,"open":"20.09000000","high":"20.09000000","low":"20.08000000","close":"20.08000000","volume":"84.30000000"},{"time":1679896200,"open":"20.08000000","high":"20.10000000","low":"20.08000000","close":"20.09000000","volume":"158.78000000"},{"time":1679896260,"open":"20.09000000","high":"20.09000000","low":"20.07000000","close":"20.08000000","volume":"119.76000000"},{"time":1679896320,"open":"20.07000000","high":"20.07000000","low":"19.96000000","close":"20.01000000","volume":"14367.43000000"},{"time":1679896380,"open":"20.00000000","high":"20.00000000","low":"19.92000000","close":"19.98000000","volume":"6812.81000000"},{"time":1679896440,"open":"19.98000000","high":"19.98000000","low":"19.90000000","close":"19.93000000","volume":"1872.22000000"},{"time":1679896500,"open":"19.95000000","high":"19.95000000","low":"19.88000000","close":"19.94000000","volume":"1366.35000000"},{"time":1679896560,"open":"19.94000000","high":"19.95000000","low":"19.91000000","close":"19.92000000","volume":"562.40000000"},{"time":1679896620,"open":"19.92000000","high":"19.93000000","low":"19.90000000","close":"19.93000000","volume":"1055.40000000"},{"time":1679896680,"open":"19.93000000","high":"19.93000000","low":"19.91000000","close":"19.93000000","volume":"226.96000000"},{"time":1679896740,"open":"19.94000000","high":"19.96000000","low":"19.94000000","close":"19.96000000","volume":"220.91000000"},{"time":1679896800,"open":"19.95000000","high":"19.95000000","low":"19.89000000","close":"19.92000000","volume":"958.74000000"},{"time":1679896860,"open":"19.93000000","high":"19.97000000","low":"19.92000000","close":"19.96000000","volume":"1228.83000000"},{"time":1679896920,"open":"19.96000000","high":"19.97000000","low":"19.95000000","close":"19.95000000","volume":"543.00000000"},{"time":1679896980,"open":"19.95000000","high":"19.96000000","low":"19.94000000","close":"19.95000000","volume":"920.85000000"},{"time":1679897040,"open":"19.95000000","high":"19.95000000","low":"19.91000000","close":"19.93000000","volume":"551.73000000"},{"time":1679897100,"open":"19.93000000","high":"19.93000000","low":"19.89000000","close":"19.90000000","volume":"1531.10000000"},{"time":1679897160,"open":"19.91000000","high":"19.91000000","low":"19.86000000","close":"19.87000000","volume":"350.41000000"},{"time":1679897220,"open":"19.87000000","high":"19.87000000","low":"19.83000000","close":"19.86000000","volume":"588.69000000"},{"time":1679897280,"open":"19.86000000","high":"19.88000000","low":"19.85000000","close":"19.87000000","volume":"270.40000000"},{"time":1679897340,"open":"19.88000000","high":"19.91000000","low":"19.88000000","close":"19.90000000","volume":"1190.54000000"},{"time":1679897400,"open":"19.91000000","high":"19.91000000","low":"19.89000000","close":"19.90000000","volume":"1145.21000000"},{"time":1679897460,"open":"19.90000000","high":"19.92000000","low":"19.90000000","close":"19.92000000","volume":"149.91000000"},{"time":1679897520,"open":"19.92000000","high":"19.94000000","low":"19.91000000","close":"19.93000000","volume":"1476.95000000"},{"time":1679897580,"open":"19.93000000","high":"19.94000000","low":"19.93000000","close":"19.94000000","volume":"94.59000000"},{"time":1679897640,"open":"19.93000000","high":"19.96000000","low":"19.93000000","close":"19.95000000","volume":"735.94000000"},{"time":1679897700,"open":"19.95000000","high":"19.96000000","low":"19.94000000","close":"19.94000000","volume":"314.37000000"},{"time":1679897760,"open":"19.93000000","high":"19.93000000","low":"19.90000000","close":"19.90000000","volume":"159.89000000"},{"time":1679897820,"open":"19.89000000","high":"19.94000000","low":"19.89000000","close":"19.90000000","volume":"605.56000000"},{"time":1679897880,"open":"19.90000000","high":"19.92000000","low":"19.90000000","close":"19.92000000","volume":"726.95000000"},{"time":1679897940,"open":"19.92000000","high":"19.93000000","low":"19.90000000","close":"19.93000000","volume":"390.73000000"},{"time":1679898000,"open":"19.92000000","high":"19.93000000","low":"19.90000000","close":"19.90000000","volume":"418.75000000"},{"time":1679898060,"open":"19.90000000","high":"19.91000000","low":"19.90000000","close":"19.90000000","volume":"68.89000000"},{"time":1679898120,"open":"19.91000000","high":"19.92000000","low":"19.90000000","close":"19.91000000","volume":"218.45000000"},{"time":1679898180,"open":"19.91000000","high":"19.92000000","low":"19.90000000","close":"19.91000000","volume":"510.45000000"},{"time":1679898240,"open":"19.91000000","high":"19.93000000","low":"19.88000000","close":"19.93000000","volume":"4736.18000000"},{"time":1679898300,"open":"19.92000000","high":"19.94000000","low":"19.91000000","close":"19.93000000","volume":"277.79000000"},{"time":1679898360,"open":"19.93000000","high":"19.94000000","low":"19.92000000","close":"19.92000000","volume":"54.69000000"},{"time":1679898420,"open":"19.93000000","high":"19.93000000","low":"19.93000000","close":"19.93000000","volume":"7.80000000"},{"time":1679898480,"open":"19.94000000","high":"19.95000000","low":"19.94000000","close":"19.95000000","volume":"18.27000000"},{"time":1679898540,"open":"19.95000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"30.91000000"},{"time":1679898600,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"320.23000000"},{"time":1679898660,"open":"19.97000000","high":"20.00000000","low":"19.97000000","close":"19.99000000","volume":"468.05000000"},{"time":1679898720,"open":"20.00000000","high":"20.00000000","low":"19.99000000","close":"19.99000000","volume":"133.16000000"},{"time":1679898780,"open":"19.99000000","high":"20.00000000","low":"19.99000000","close":"19.99000000","volume":"174.99000000"},{"time":1679898840,"open":"19.99000000","high":"19.99000000","low":"19.99000000","close":"19.99000000","volume":"682.01000000"},{"time":1679898900,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"396.45000000"},{"time":1679898960,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"15.33000000"},{"time":1679899020,"open":"19.98000000","high":"19.98000000","low":"19.98000000","close":"19.98000000","volume":"72.33000000"},{"time":1679899080,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"157.62000000"},{"time":1679899140,"open":"19.98000000","high":"19.98000000","low":"19.98000000","close":"19.98000000","volume":"0.00000000"},{"time":1679899200,"open":"19.98000000","high":"19.99000000","low":"19.97000000","close":"19.99000000","volume":"25.80000000"},{"time":1679899260,"open":"19.98000000","high":"19.98000000","low":"19.95000000","close":"19.95000000","volume":"210.70000000"},{"time":1679899320,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"54.89000000"},{"time":1679899380,"open":"19.97000000","high":"19.97000000","low":"19.97000000","close":"19.97000000","volume":"7.39000000"},{"time":1679899440,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"28.43000000"},{"time":1679899500,"open":"19.96000000","high":"19.96000000","low":"19.94000000","close":"19.94000000","volume":"151.26000000"},{"time":1679899560,"open":"19.94000000","high":"19.94000000","low":"19.93000000","close":"19.93000000","volume":"127.85000000"},{"time":1679899620,"open":"19.92000000","high":"19.94000000","low":"19.92000000","close":"19.93000000","volume":"657.62000000"},{"time":1679899680,"open":"19.94000000","high":"19.96000000","low":"19.94000000","close":"19.96000000","volume":"90.58000000"},{"time":1679899740,"open":"19.95000000","high":"19.97000000","low":"19.94000000","close":"19.97000000","volume":"235.85000000"},{"time":1679899800,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"283.40000000"},{"time":1679899860,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"84.11000000"},{"time":1679899920,"open":"19.98000000","high":"19.98000000","low":"19.98000000","close":"19.98000000","volume":"0.85000000"},{"time":1679899980,"open":"19.98000000","high":"19.98000000","low":"19.98000000","close":"19.98000000","volume":"50.85000000"},{"time":1679900040,"open":"19.98000000","high":"19.98000000","low":"19.98000000","close":"19.98000000","volume":"1.85000000"},{"time":1679900100,"open":"19.98000000","high":"19.98000000","low":"19.98000000","close":"19.98000000","volume":"0.00000000"},{"time":1679900160,"open":"19.99000000","high":"19.99000000","low":"19.99000000","close":"19.99000000","volume":"101.79000000"},{"time":1679900220,"open":"19.98000000","high":"19.99000000","low":"19.98000000","close":"19.99000000","volume":"292.53000000"},{"time":1679900280,"open":"19.99000000","high":"20.00000000","low":"19.99000000","close":"20.00000000","volume":"190.42000000"},{"time":1679900340,"open":"19.99000000","high":"20.00000000","low":"19.99000000","close":"19.99000000","volume":"1778.69000000"},{"time":1679900400,"open":"19.99000000","high":"19.99000000","low":"19.98000000","close":"19.99000000","volume":"250.16000000"},{"time":1679900460,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"305.25000000"},{"time":1679900520,"open":"19.97000000","high":"19.97000000","low":"19.97000000","close":"19.97000000","volume":"9.98000000"},{"time":1679900580,"open":"19.98000000","high":"19.99000000","low":"19.98000000","close":"19.99000000","volume":"57.02000000"},{"time":1679900640,"open":"19.99000000","high":"19.99000000","low":"19.98000000","close":"19.98000000","volume":"78.91000000"},{"time":1679900700,"open":"19.99000000","high":"20.00000000","low":"19.98000000","close":"19.99000000","volume":"556.07000000"},{"time":1679900760,"open":"19.99000000","high":"19.99000000","low":"19.97000000","close":"19.97000000","volume":"168.78000000"},{"time":1679900820,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"333.25000000"},{"time":1679900880,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"9.38000000"},{"time":1679900940,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"26.96000000"},{"time":1679901000,"open":"19.98000000","high":"20.00000000","low":"19.98000000","close":"20.00000000","volume":"74.34000000"},{"time":1679901060,"open":"19.99000000","high":"20.00000000","low":"19.98000000","close":"19.99000000","volume":"241.64000000"},{"time":1679901120,"open":"19.99000000","high":"20.01000000","low":"19.99000000","close":"20.00000000","volume":"363.20000000"},{"time":1679901180,"open":"20.01000000","high":"20.01000000","low":"20.00000000","close":"20.00000000","volume":"42.29000000"},{"time":1679901240,"open":"20.00000000","high":"20.00000000","low":"19.99000000","close":"19.99000000","volume":"108.21000000"},{"time":1679901300,"open":"20.00000000","high":"20.01000000","low":"20.00000000","close":"20.00000000","volume":"220.89000000"},{"time":1679901360,"open":"20.00000000","high":"20.00000000","low":"19.98000000","close":"19.98000000","volume":"44.33000000"},{"time":1679901420,"open":"19.99000000","high":"20.01000000","low":"19.99000000","close":"20.00000000","volume":"121.81000000"},{"time":1679901480,"open":"20.00000000","high":"20.00000000","low":"19.99000000","close":"19.99000000","volume":"23.05000000"},{"time":1679901540,"open":"19.99000000","high":"20.02000000","low":"19.99000000","close":"20.02000000","volume":"388.10000000"},{"time":1679901600,"open":"20.02000000","high":"20.02000000","low":"19.99000000","close":"19.99000000","volume":"420.40000000"},{"time":1679901660,"open":"19.99000000","high":"19.99000000","low":"19.98000000","close":"19.98000000","volume":"74.25000000"},{"time":1679901720,"open":"19.97000000","high":"19.99000000","low":"19.97000000","close":"19.99000000","volume":"104.35000000"},{"time":1679901780,"open":"19.98000000","high":"19.98000000","low":"19.95000000","close":"19.96000000","volume":"192.42000000"},{"time":1679901840,"open":"19.95000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"18.43000000"},{"time":1679901900,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"186.14000000"},{"time":1679901960,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"152.78000000"},{"time":1679902020,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"369.70000000"},{"time":1679902080,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"19.86000000"},{"time":1679902140,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"560.51000000"},{"time":1679902200,"open":"19.97000000","high":"19.97000000","low":"19.95000000","close":"19.96000000","volume":"53.65000000"},{"time":1679902260,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"46.00000000"},{"time":1679902320,"open":"19.96000000","high":"19.96000000","low":"19.93000000","close":"19.95000000","volume":"496.88000000"},{"time":1679902380,"open":"19.94000000","high":"19.96000000","low":"19.93000000","close":"19.96000000","volume":"184.76000000"},{"time":1679902440,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.94000000","volume":"64.02000000"},{"time":1679902500,"open":"19.94000000","high":"19.95000000","low":"19.93000000","close":"19.95000000","volume":"104.14000000"},{"time":1679902560,"open":"19.96000000","high":"19.97000000","low":"19.95000000","close":"19.97000000","volume":"181.29000000"},{"time":1679902620,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"479.47000000"},{"time":1679902680,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"134.40000000"},{"time":1679902740,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"28.04000000"},{"time":1679902800,"open":"19.97000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"715.03000000"},{"time":1679902860,"open":"19.97000000","high":"19.99000000","low":"19.97000000","close":"19.99000000","volume":"845.82000000"},{"time":1679902920,"open":"20.00000000","high":"20.00000000","low":"19.99000000","close":"19.99000000","volume":"119.08000000"},{"time":1679902980,"open":"19.99000000","high":"19.99000000","low":"19.98000000","close":"19.99000000","volume":"12.41000000"},{"time":1679903040,"open":"19.98000000","high":"19.98000000","low":"19.98000000","close":"19.98000000","volume":"8.26000000"},{"time":1679903100,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"426.82000000"},{"time":1679903160,"open":"19.98000000","high":"19.99000000","low":"19.97000000","close":"19.99000000","volume":"84.55000000"},{"time":1679903220,"open":"19.98000000","high":"19.98000000","low":"19.95000000","close":"19.95000000","volume":"252.62000000"},{"time":1679903280,"open":"19.95000000","high":"19.95000000","low":"19.91000000","close":"19.93000000","volume":"1192.90000000"},{"time":1679903340,"open":"19.93000000","high":"19.93000000","low":"19.91000000","close":"19.91000000","volume":"496.99000000"},{"time":1679903400,"open":"19.92000000","high":"19.92000000","low":"19.86000000","close":"19.88000000","volume":"4672.35000000"},{"time":1679903460,"open":"19.88000000","high":"19.89000000","low":"19.87000000","close":"19.89000000","volume":"1047.70000000"},{"time":1679903520,"open":"19.89000000","high":"19.91000000","low":"19.89000000","close":"19.90000000","volume":"769.87000000"},{"time":1679903580,"open":"19.90000000","high":"19.92000000","low":"19.90000000","close":"19.91000000","volume":"220.39000000"},{"time":1679903640,"open":"19.91000000","high":"19.91000000","low":"19.89000000","close":"19.91000000","volume":"249.38000000"},{"time":1679903700,"open":"19.91000000","high":"19.93000000","low":"19.91000000","close":"19.93000000","volume":"192.89000000"},{"time":1679903760,"open":"19.93000000","high":"19.93000000","low":"19.91000000","close":"19.91000000","volume":"345.77000000"},{"time":1679903820,"open":"19.92000000","high":"19.92000000","low":"19.92000000","close":"19.92000000","volume":"323.77000000"},{"time":1679903880,"open":"19.93000000","high":"19.93000000","low":"19.92000000","close":"19.93000000","volume":"4.62000000"},{"time":1679903940,"open":"19.93000000","high":"19.94000000","low":"19.93000000","close":"19.94000000","volume":"904.87000000"},{"time":1679904000,"open":"19.93000000","high":"19.95000000","low":"19.92000000","close":"19.94000000","volume":"489.73000000"},{"time":1679904060,"open":"19.94000000","high":"19.95000000","low":"19.93000000","close":"19.93000000","volume":"221.16000000"},{"time":1679904120,"open":"19.93000000","high":"19.94000000","low":"19.89000000","close":"19.91000000","volume":"4446.82000000"},{"time":1679904180,"open":"19.91000000","high":"19.91000000","low":"19.90000000","close":"19.90000000","volume":"137.52000000"},{"time":1679904240,"open":"19.90000000","high":"19.90000000","low":"19.87000000","close":"19.88000000","volume":"706.45000000"},{"time":1679904300,"open":"19.88000000","high":"19.91000000","low":"19.88000000","close":"19.91000000","volume":"88.08000000"},{"time":1679904360,"open":"19.90000000","high":"19.92000000","low":"19.90000000","close":"19.92000000","volume":"69.20000000"},{"time":1679904420,"open":"19.92000000","high":"19.94000000","low":"19.92000000","close":"19.94000000","volume":"274.52000000"},{"time":1679904480,"open":"19.95000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"261.23000000"},{"time":1679904540,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"40.20000000"},{"time":1679904600,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"20.20000000"},{"time":1679904660,"open":"19.98000000","high":"19.98000000","low":"19.96000000","close":"19.97000000","volume":"161.02000000"},{"time":1679904720,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"136.99000000"},{"time":1679904780,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"143.49000000"},{"time":1679904840,"open":"19.96000000","high":"19.97000000","low":"19.95000000","close":"19.95000000","volume":"536.03000000"},{"time":1679904900,"open":"19.96000000","high":"19.96000000","low":"19.94000000","close":"19.94000000","volume":"87.82000000"},{"time":1679904960,"open":"19.94000000","high":"19.94000000","low":"19.93000000","close":"19.93000000","volume":"239.68000000"},{"time":1679905020,"open":"19.93000000","high":"19.94000000","low":"19.92000000","close":"19.94000000","volume":"277.11000000"},{"time":1679905080,"open":"19.94000000","high":"19.95000000","low":"19.94000000","close":"19.95000000","volume":"18.84000000"},{"time":1679905140,"open":"19.95000000","high":"19.96000000","low":"19.88000000","close":"19.94000000","volume":"12279.21000000"},{"time":1679905200,"open":"19.94000000","high":"19.95000000","low":"19.93000000","close":"19.93000000","volume":"454.31000000"},{"time":1679905260,"open":"19.92000000","high":"19.92000000","low":"19.91000000","close":"19.91000000","volume":"88.85000000"},{"time":1679905320,"open":"19.92000000","high":"19.94000000","low":"19.92000000","close":"19.92000000","volume":"1010.02000000"},{"time":1679905380,"open":"19.92000000","high":"19.92000000","low":"19.91000000","close":"19.91000000","volume":"12.55000000"},{"time":1679905440,"open":"19.91000000","high":"19.93000000","low":"19.91000000","close":"19.93000000","volume":"457.55000000"},{"time":1679905500,"open":"19.93000000","high":"19.95000000","low":"19.93000000","close":"19.94000000","volume":"507.30000000"},{"time":1679905560,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.94000000","volume":"52.46000000"},{"time":1679905620,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.94000000","volume":"52.27000000"},{"time":1679905680,"open":"19.94000000","high":"19.95000000","low":"19.94000000","close":"19.95000000","volume":"86.95000000"},{"time":1679905740,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.94000000","volume":"51.57000000"},{"time":1679905800,"open":"19.94000000","high":"19.95000000","low":"19.94000000","close":"19.95000000","volume":"483.47000000"},{"time":1679905860,"open":"19.95000000","high":"19.97000000","low":"19.95000000","close":"19.96000000","volume":"331.33000000"},{"time":1679905920,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"42.09000000"},{"time":1679905980,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"42.85000000"},{"time":1679906040,"open":"19.94000000","high":"19.95000000","low":"19.94000000","close":"19.95000000","volume":"64.88000000"},{"time":1679906100,"open":"19.95000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"495.08000000"},{"time":1679906160,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"4.57000000"},{"time":1679906220,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"22.07000000"},{"time":1679906280,"open":"19.97000000","high":"19.97000000","low":"19.97000000","close":"19.97000000","volume":"13.13000000"},{"time":1679906340,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"262.37000000"},{"time":1679906400,"open":"19.97000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"672.69000000"},{"time":1679906460,"open":"19.97000000","high":"19.97000000","low":"19.95000000","close":"19.95000000","volume":"932.44000000"},{"time":1679906520,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.94000000","volume":"443.57000000"},{"time":1679906580,"open":"19.95000000","high":"19.95000000","low":"19.95000000","close":"19.95000000","volume":"172.20000000"},{"time":1679906640,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"14.25000000"},{"time":1679906700,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"21.59000000"},{"time":1679906760,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"3.84000000"},{"time":1679906820,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"20.92000000"},{"time":1679906880,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"45.89000000"},{"time":1679906940,"open":"19.95000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"14.48000000"},{"time":1679907000,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"76.98000000"},{"time":1679907060,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"93.67000000"},{"time":1679907120,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"278.45000000"},{"time":1679907180,"open":"19.99000000","high":"20.00000000","low":"19.99000000","close":"20.00000000","volume":"262.89000000"},{"time":1679907240,"open":"19.99000000","high":"19.99000000","low":"19.99000000","close":"19.99000000","volume":"52.40000000"},{"time":1679907300,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.97000000","volume":"63.57000000"},{"time":1679907360,"open":"19.97000000","high":"19.97000000","low":"19.97000000","close":"19.97000000","volume":"135.76000000"},{"time":1679907420,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"38.49000000"},{"time":1679907480,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"81.99000000"},{"time":1679907540,"open":"19.96000000","high":"19.97000000","low":"19.96000000","close":"19.96000000","volume":"172.06000000"},{"time":1679907600,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"144.58000000"},{"time":1679907660,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.95000000","volume":"79.94000000"},{"time":1679907720,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.95000000","volume":"315.82000000"},{"time":1679907780,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.94000000","volume":"306.91000000"},{"time":1679907840,"open":"19.94000000","high":"19.94000000","low":"19.93000000","close":"19.93000000","volume":"31.88000000"},{"time":1679907900,"open":"19.93000000","high":"19.94000000","low":"19.92000000","close":"19.94000000","volume":"328.88000000"},{"time":1679907960,"open":"19.94000000","high":"19.94000000","low":"19.93000000","close":"19.93000000","volume":"268.87000000"},{"time":1679908020,"open":"19.93000000","high":"19.93000000","low":"19.92000000","close":"19.93000000","volume":"255.62000000"},{"time":1679908080,"open":"19.93000000","high":"19.93000000","low":"19.92000000","close":"19.92000000","volume":"21.25000000"},{"time":1679908140,"open":"19.93000000","high":"19.93000000","low":"19.92000000","close":"19.92000000","volume":"12.76000000"},{"time":1679908200,"open":"19.92000000","high":"19.92000000","low":"19.91000000","close":"19.92000000","volume":"11.41000000"},{"time":1679908260,"open":"19.92000000","high":"19.93000000","low":"19.92000000","close":"19.93000000","volume":"132.62000000"},{"time":1679908320,"open":"19.93000000","high":"19.93000000","low":"19.90000000","close":"19.90000000","volume":"122.46000000"},{"time":1679908380,"open":"19.91000000","high":"19.91000000","low":"19.90000000","close":"19.91000000","volume":"185.92000000"},{"time":1679908440,"open":"19.91000000","high":"19.91000000","low":"19.90000000","close":"19.90000000","volume":"338.22000000"},{"time":1679908500,"open":"19.89000000","high":"19.89000000","low":"19.88000000","close":"19.88000000","volume":"896.25000000"},{"time":1679908560,"open":"19.88000000","high":"19.88000000","low":"19.87000000","close":"19.87000000","volume":"618.91000000"},{"time":1679908620,"open":"19.88000000","high":"19.89000000","low":"19.86000000","close":"19.87000000","volume":"1482.38000000"},{"time":1679908680,"open":"19.88000000","high":"19.91000000","low":"19.88000000","close":"19.91000000","volume":"247.55000000"},{"time":1679908740,"open":"19.92000000","high":"19.95000000","low":"19.92000000","close":"19.95000000","volume":"517.85000000"},{"time":1679908800,"open":"19.96000000","high":"20.01000000","low":"19.95000000","close":"20.01000000","volume":"647.08000000"},{"time":1679908860,"open":"20.02000000","high":"20.02000000","low":"20.00000000","close":"20.01000000","volume":"182.49000000"},{"time":1679908920,"open":"20.00000000","high":"20.00000000","low":"19.98000000","close":"19.99000000","volume":"878.34000000"},{"time":1679908980,"open":"19.98000000","high":"19.99000000","low":"19.97000000","close":"19.98000000","volume":"2990.24000000"},{"time":1679909040,"open":"19.98000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"432.54000000"},{"time":1679909100,"open":"19.98000000","high":"20.01000000","low":"19.97000000","close":"20.01000000","volume":"73.37000000"},{"time":1679909160,"open":"20.01000000","high":"20.01000000","low":"19.98000000","close":"19.99000000","volume":"357.33000000"},{"time":1679909220,"open":"19.99000000","high":"19.99000000","low":"19.98000000","close":"19.98000000","volume":"27.31000000"},{"time":1679909280,"open":"19.98000000","high":"19.98000000","low":"19.96000000","close":"19.98000000","volume":"352.29000000"},{"time":1679909340,"open":"19.97000000","high":"19.98000000","low":"19.96000000","close":"19.96000000","volume":"237.88000000"},{"time":1679909400,"open":"19.97000000","high":"19.98000000","low":"19.97000000","close":"19.98000000","volume":"272.17000000"},{"time":1679909460,"open":"19.98000000","high":"19.98000000","low":"19.96000000","close":"19.96000000","volume":"93.23000000"},{"time":1679909520,"open":"19.96000000","high":"19.96000000","low":"19.96000000","close":"19.96000000","volume":"69.61000000"},{"time":1679909580,"open":"19.96000000","high":"19.97000000","low":"19.95000000","close":"19.97000000","volume":"343.96000000"},{"time":1679909640,"open":"19.97000000","high":"19.97000000","low":"19.95000000","close":"19.95000000","volume":"207.58000000"},{"time":1679909700,"open":"19.96000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"59.65000000"},{"time":1679909760,"open":"19.95000000","high":"19.95000000","low":"19.94000000","close":"19.95000000","volume":"405.37000000"},{"time":1679909820,"open":"19.95000000","high":"19.96000000","low":"19.95000000","close":"19.96000000","volume":"70.95000000"},{"time":1679909880,"open":"19.97000000","high":"19.97000000","low":"19.97000000","close":"19.97000000","volume":"341.35000000"},{"time":1679909940,"open":"19.98000000","high":"20.00000000","low":"19.97000000","close":"20.00000000","volume":"79.83000000"},{"time":1679910000,"open":"19.99000000","high":"20.00000000","low":"19.98000000","close":"20.00000000","volume":"109.62000000"},{"time":1679910060,"open":"20.00000000","high":"20.01000000","low":"20.00000000","close":"20.00000000","volume":"40.53000000"},{"time":1679910120,"open":"20.00000000","high":"20.00000000","low":"19.98000000","close":"19.99000000","volume":"583.97000000"},{"time":1679910180,"open":"19.99000000","high":"19.99000000","low":"19.97000000","close":"19.97000000","volume":"607.10000000"},{"time":1679910240,"open":"19.97000000","high":"19.97000000","low":"19.96000000","close":"19.97000000","volume":"39.19000000"},{"time":1679910300,"open":"19.98000000","high":"19.99000000","low":"19.98000000","close":"19.99000000","volume":"231.06000000"},{"time":1679910360,"open":"19.99000000","high":"19.99000000","low":"19.99000000","close":"19.99000000","volume":"0.00000000"}]