[{"time":1679854380,"open":"7.24200000","high":"7.24200000","low":"7.23600000","close":"7.23600000","volume":"204.48000000"},{"time":1679854440,"open":"7.23600000","high":"7.24100000","low":"7.23600000","close":"7.23700000","volume":"606.90000000"},{"time":1679854500,"open":"7.23700000","high":"7.24000000","low":"7.23200000","close":"7.23300000","volume":"881.50000000"},{"time":1679854560,"open":"7.23300000","high":"7.23600000","low":"7.22900000","close":"7.23000000","volume":"465.08000000"},{"time":1679854620,"open":"7.23000000","high":"7.23200000","low":"7.22900000","close":"7.22900000","volume":"932.30000000"},{"time":1679854680,"open":"7.23100000","high":"7.23100000","low":"7.22800000","close":"7.22800000","volume":"163.91000000"},{"time":1679854740,"open":"7.23000000","high":"7.23000000","low":"7.22000000","close":"7.22300000","volume":"683.72000000"},{"time":1679854800,"open":"7.22300000","high":"7.23000000","low":"7.22300000","close":"7.22800000","volume":"1929.61000000"},{"time":1679854860,"open":"7.22900000","high":"7.23500000","low":"7.22900000","close":"7.23100000","volume":"2756.64000000"},{"time":1679854920,"open":"7.23000000","high":"7.23300000","low":"7.23000000","close":"7.23300000","volume":"191.72000000"},{"time":1679854980,"open":"7.23400000","high":"7.23500000","low":"7.23400000","close":"7.23400000","volume":"210.63000000"},{"time":1679855040,"open":"7.23300000","high":"7.23400000","low":"7.22900000","close":"7.23100000","volume":"2185.45000000"},{"time":1679855100,"open":"7.23100000","high":"7.23100000","low":"7.22600000","close":"7.23100000","volume":"1630.65000000"},{"time":1679855160,"open":"7.23000000","high":"7.23000000","low":"7.22300000","close":"7.22300000","volume":"1054.14000000"},{"time":1679855220,"open":"7.22200000","high":"7.22200000","low":"7.21800000","close":"7.21800000","volume":"1913.65000000"},{"time":1679855280,"open":"7.21700000","high":"7.22200000","low":"7.21700000","close":"7.22100000","volume":"1084.73000000"},{"time":1679855340,"open":"7.22000000","high":"7.22300000","low":"7.22000000","close":"7.22200000","volume":"277.74000000"},{"time":1679855400,"open":"7.22400000","high":"7.22500000","low":"7.22400000","close":"7.22500000","volume":"393.97000000"},{"time":1679855460,"open":"7.22500000","high":"7.22500000","low":"7.22100000","close":"7.22100000","volume":"321.07000000"},{"time":1679855520,"open":"7.22100000","high":"7.22100000","low":"7.21900000","close":"7.21900000","volume":"1630.67000000"},{"time":1679855580,"open":"7.21800000","high":"7.22100000","low":"7.21600000","close":"7.22100000","volume":"234.92000000"},{"time":1679855640,"open":"7.22200000","high":"7.22200000","low":"7.21200000","close":"7.21200000","volume":"378.88000000"},{"time":1679855700,"open":"7.21200000","high":"7.21700000","low":"7.21100000","close":"7.21700000","volume":"2499.00000000"},{"time":1679855760,"open":"7.21700000","high":"7.22000000","low":"7.21700000","close":"7.21900000","volume":"295.04000000"},{"time":1679855820,"open":"7.22000000","high":"7.22800000","low":"7.22000000","close":"7.22500000","volume":"682.77000000"},{"time":1679855880,"open":"7.22300000","high":"7.22300000","low":"7.21800000","close":"7.22000000","volume":"478.31000000"},{"time":1679855940,"open":"7.21700000","high":"7.21700000","low":"7.21500000","close":"7.21500000","volume":"302.76000000"},{"time":1679856000,"open":"7.21700000","high":"7.21900000","low":"7.21500000","close":"7.21900000","volume":"1367.40000000"},{"time":1679856060,"open":"7.22000000","high":"7.22300000","low":"7.22000000","close":"7.22300000","volume":"1113.54000000"},{"time":1679856120,"open":"7.22000000","high":"7.22000000","low":"7.21900000","close":"7.22000000","volume":"338.02000000"},{"time":1679856180,"open":"7.22000000","high":"7.22000000","low":"7.21600000","close":"7.21900000","volume":"390.85000000"},{"time":1679856240,"open":"7.21900000","high":"7.22000000","low":"7.21600000","close":"7.21600000","volume":"204.92000000"},{"time":1679856300,"open":"7.21900000","high":"7.22200000","low":"7.21600000","close":"7.21600000","volume":"1694.22000000"},{"time":1679856360,"open":"7.21500000","high":"7.21500000","low":"7.20900000","close":"7.21100000","volume":"2084.44000000"},{"time":1679856420,"open":"7.21100000","high":"7.21200000","low":"7.20900000","close":"7.20900000","volume":"157.49000000"},{"time":1679856480,"open":"7.20900000","high":"7.20900000","low":"7.20900000","close":"7.20900000","volume":"386.14000000"},{"time":1679856540,"open":"7.20800000","high":"7.21000000","low":"7.20800000","close":"7.21000000","volume":"204.12000000"},{"time":1679856600,"open":"7.20900000","high":"7.21000000","low":"7.20900000","close":"7.20900000","volume":"471.05000000"},{"time":1679856660,"open":"7.20800000","high":"7.20800000","low":"7.20800000","close":"7.20800000","volume":"47.68000000"},{"time":1679856720,"open":"7.20900000","high":"7.21100000","low":"7.20900000","close":"7.21100000","volume":"447.49000000"},{"time":1679856780,"open":"7.21200000","high":"7.21500000","low":"7.21100000","close":"7.21500000","volume":"394.38000000"},{"time":1679856840,"open":"7.21600000","high":"7.21600000","low":"7.21500000","close":"7.21500000","volume":"436.23000000"},{"time":1679856900,"open":"7.21500000","high":"7.21600000","low":"7.21400000","close":"7.21400000","volume":"661.95000000"},{"time":1679856960,"open":"7.21300000","high":"7.22000000","low":"7.21300000","close":"7.22000000","volume":"566.60000000"},{"time":1679857020,"open":"7.22100000","high":"7.22100000","low":"7.21900000","close":"7.21900000","volume":"113.52000000"},{"time":1679857080,"open":"7.21700000","high":"7.22000000","low":"7.21700000","close":"7.22000000","volume":"191.17000000"},{"time":1679857140,"open":"7.21900000","high":"7.22500000","low":"7.21900000","close":"7.22300000","volume":"1939.50000000"},{"time":1679857200,"open":"7.22300000","high":"7.22400000","low":"7.22100000","close":"7.22100000","volume":"221.41000000"},{"time":1679857260,"open":"7.21800000","high":"7.22400000","low":"7.21800000","close":"7.22400000","volume":"1017.71000000"},{"time":1679857320,"open":"7.22400000","high":"7.22400000","low":"7.22000000","close":"7.22000000","volume":"567.13000000"},{"time":1679857380,"open":"7.21900000","high":"7.22000000","low":"7.21800000","close":"7.21800000","volume":"377.63000000"},{"time":1679857440,"open":"7.22100000","high":"7.22100000","low":"7.21700000","close":"7.21800000","volume":"52.05000000"},{"time":1679857500,"open":"7.21900000","high":"7.22800000","low":"7.21900000","close":"7.22700000","volume":"779.16000000"},{"time":1679857560,"open":"7.22600000","high":"7.22700000","low":"7.22500000","close":"7.22500000","volume":"962.34000000"},{"time":1679857620,"open":"7.22800000","high":"7.22900000","low":"7.22700000","close":"7.22900000","volume":"71.08000000"},{"time":1679857680,"open":"7.23000000","high":"7.23500000","low":"7.23000000","close":"7.23500000","volume":"177.92000000"},{"time":1679857740,"open":"7.23400000","high":"7.23400000","low":"7.23100000","close":"7.23400000","volume":"685.39000000"},{"time":1679857800,"open":"7.23500000","high":"7.23500000","low":"7.23300000","close":"7.23500000","volume":"131.11000000"},{"time":1679857860,"open":"7.23500000","high":"7.23500000","low":"7.23100000","close":"7.23100000","volume":"1329.24000000"},{"time":1679857920,"open":"7.23100000","high":"7.23400000","low":"7.23100000","close":"7.23400000","volume":"110.13000000"},{"time":1679857980,"open":"7.23400000","high":"7.23400000","low":"7.23300000","close":"7.23400000","volume":"157.25000000"},{"time":1679858040,"open":"7.23400000","high":"7.23400000","low":"7.23200000","close":"7.23200000","volume":"84.07000000"},{"time":1679858100,"open":"7.23300000","high":"7.23600000","low":"7.23100000","close":"7.23600000","volume":"1492.39000000"},{"time":1679858160,"open":"7.23500000","high":"7.23600000","low":"7.23400000","close":"7.23600000","volume":"255.60000000"},{"time":1679858220,"open":"7.23700000","high":"7.23800000","low":"7.23600000","close":"7.23700000","volume":"1800.00000000"},{"time":1679858280,"open":"7.23700000","high":"7.24000000","low":"7.23700000","close":"7.23900000","volume":"778.86000000"},{"time":1679858340,"open":"7.23900000","high":"7.24400000","low":"7.23900000","close":"7.24400000","volume":"2468.33000000"},{"time":1679858400,"open":"7.24400000","high":"7.25200000","low":"7.24400000","close":"7.24800000","volume":"3933.91000000"},{"time":1679858460,"open":"7.25000000","high":"7.25100000","low":"7.24800000","close":"7.24800000","volume":"1022.10000000"},{"time":1679858520,"open":"7.24800000","high":"7.24800000","low":"7.23800000","close":"7.23800000","volume":"4170.21000000"},{"time":1679858580,"open":"7.23800000","high":"7.24200000","low":"7.23700000","close":"7.24100000","volume":"548.15000000"},{"time":1679858640,"open":"7.24200000","high":"7.24200000","low":"7.24100000","close":"7.24200000","volume":"180.79000000"},{"time":1679858700,"open":"7.24200000","high":"7.24200000","low":"7.23800000","close":"7.24000000","volume":"899.62000000"},{"time":1679858760,"open":"7.24000000","high":"7.24100000","low":"7.23000000","close":"7.23000000","volume":"1799.42000000"},{"time":1679858820,"open":"7.23100000","high":"7.23400000","low":"7.23100000","close":"7.23400000","volume":"839.31000000"},{"time":1679858880,"open":"7.23400000","high":"7.23400000","low":"7.23000000","close":"7.23200000","volume":"263.87000000"},{"time":1679858940,"open":"7.23000000","high":"7.23200000","low":"7.22900000","close":"7.23200000","volume":"334.69000000"},{"time":1679859000,"open":"7.23100000","high":"7.23100000","low":"7.22900000","close":"7.22900000","volume":"459.82000000"},{"time":1679859060,"open":"7.22800000","high":"7.22900000","low":"7.22600000","close":"7.22900000","volume":"163.21000000"},{"time":1679859120,"open":"7.22800000","high":"7.23000000","low":"7.22800000","close":"7.22900000","volume":"338.55000000"},{"time":1679859180,"open":"7.22900000","high":"7.22900000","low":"7.22600000","close":"7.22600000","volume":"470.78000000"},{"time":1679859240,"open":"7.22500000","high":"7.22900000","low":"7.22500000","close":"7.22700000","volume":"505.40000000"},{"time":1679859300,"open":"7.22500000","high":"7.22500000","low":"7.22300000","close":"7.22500000","volume":"771.82000000"},{"time":1679859360,"open":"7.22600000","high":"7.22800000","low":"7.22500000","close":"7.22500000","volume":"161.85000000"},{"time":1679859420,"open":"7.22400000","high":"7.22600000","low":"7.22400000","close":"7.22600000","volume":"48.55000000"},{"time":1679859480,"open":"7.22500000","high":"7.23100000","low":"7.22500000","close":"7.23000000","volume":"239.80000000"},{"time":1679859540,"open":"7.23000000","high":"7.23000000","low":"7.22600000","close":"7.22700000","volume":"514.90000000"},{"time":1679859600,"open":"7.22900000","high":"7.23000000","low":"7.22900000","close":"7.23000000","volume":"79.27000000"},{"time":1679859660,"open":"7.23000000","high":"7.23000000","low":"7.22300000","close":"7.22600000","volume":"245.93000000"},{"time":1679859720,"open":"7.22500000","high":"7.23000000","low":"7.22500000","close":"7.23000000","volume":"138.95000000"},{"time":1679859780,"open":"7.22900000","high":"7.22900000","low":"7.22900000","close":"7.22900000","volume":"191.60000000"},{"time":1679859840,"open":"7.23000000","high":"7.23200000","low":"7.23000000","close":"7.23100000","volume":"407.31000000"},{"time":1679859900,"open":"7.23200000","high":"7.23200000","low":"7.22600000","close":"7.22800000","volume":"67.92000000"},{"time":1679859960,"open":"7.22700000","high":"7.23100000","low":"7.22700000","close":"7.22900000","volume":"466.74000000"},{"time":1679860020,"open":"7.22900000","high":"7.23600000","low":"7.22900000","close":"7.23600000","volume":"783.12000000"},{"time":1679860080,"open":"7.23600000","high":"7.24000000","low":"7.23600000","close":"7.23600000","volume":"965.92000000"},{"time":1679860140,"open":"7.23900000","high":"7.23900000","low":"7.23900000","close":"7.23900000","volume":"141.38000000"},{"time":1679860200,"open":"7.24000000","high":"7.24000000","low":"7.23900000","close":"7.24000000","volume":"385.96000000"},{"time":1679860260,"open":"7.24000000","high":"7.24000000","low":"7.23600000","close":"7.23600000","volume":"296.45000000"},{"time":1679860320,"open":"7.23600000","high":"7.23600000","low":"7.23500000","close":"7.23600000","volume":"4.59000000"},{"time":1679860380,"open":"7.23600000","high":"7.24200000","low":"7.23600000","close":"7.24100000","volume":"7610.98000000"},{"time":1679860440,"open":"7.24000000","high":"7.24400000","low":"7.24000000","close":"7.24400000","volume":"179.42000000"},{"time":1679860500,"open":"7.24300000","high":"7.24300000","low":"7.24000000","close":"7.24100000","volume":"1735.57000000"},{"time":1679860560,"open":"7.23900000","high":"7.24000000","low":"7.23700000","close":"7.23700000","volume":"203.43000000"},{"time":1679860620,"open":"7.23700000","high":"7.23900000","low":"7.23600000","close":"7.23600000","volume":"184.68000000"},{"time":1679860680,"open":"7.23500000","high":"7.23700000","low":"7.23400000","close":"7.23500000","volume":"149.92000000"},{"time":1679860740,"open":"7.23400000","high":"7.23400000","low":"7.23200000","close":"7.23200000","volume":"163.96000000"},{"time":1679860800,"open":"7.23500000","high":"7.23500000","low":"7.23100000","close":"7.23200000","volume":"1971.95000000"},{"time":1679860860,"open":"7.23100000","high":"7.23200000","low":"7.22700000","close":"7.22700000","volume":"856.35000000"},{"time":1679860920,"open":"7.22600000","high":"7.23200000","low":"7.22300000","close":"7.23100000","volume":"1910.31000000"},{"time":1679860980,"open":"7.23000000","high":"7.23500000","low":"7.22900000","close":"7.23500000","volume":"404.13000000"},{"time":1679861040,"open":"7.23600000","high":"7.24000000","low":"7.23600000","close":"7.23900000","volume":"468.73000000"},{"time":1679861100,"open":"7.24100000","high":"7.24700000","low":"7.24100000","close":"7.24600000","volume":"1153.08000000"},{"time":1679861160,"open":"7.24500000","high":"7.24600000","low":"7.24300000","close":"7.24600000","volume":"308.25000000"},{"time":1679861220,"open":"7.24600000","high":"7.24600000","low":"7.24600000","close":"7.24600000","volume":"14.82000000"},{"time":1679861280,"open":"7.24600000","high":"7.24900000","low":"7.23900000","close":"7.23900000","volume":"486.94000000"},{"time":1679861340,"open":"7.23900000","high":"7.24500000","low":"7.23800000","close":"7.24200000","volume":"1832.39000000"},{"time":1679861400,"open":"7.24300000","high":"7.24400000","low":"7.23900000","close":"7.24200000","volume":"903.05000000"},{"time":1679861460,"open":"7.24100000","high":"7.24800000","low":"7.23700000","close":"7.23700000","volume":"824.35000000"},{"time":1679861520,"open":"7.23700000","high":"7.23800000","low":"7.23700000","close":"7.23800000","volume":"185.31000000"},{"time":1679861580,"open":"7.23800000","high":"7.24100000","low":"7.23800000","close":"7.24100000","volume":"605.59000000"},{"time":1679861640,"open":"7.24100000","high":"7.24100000","low":"7.23900000","close":"7.24000000","volume":"341.45000000"},{"time":1679861700,"open":"7.24100000","high":"7.24300000","low":"7.23600000","close":"7.24200000","volume":"834.33000000"},{"time":1679861760,"open":"7.24200000","high":"7.24700000","low":"7.24000000","close":"7.24300000","volume":"8312.18000000"},{"time":1679861820,"open":"7.24400000","high":"7.24700000","low":"7.24300000","close":"7.24600000","volume":"1811.40000000"},{"time":1679861880,"open":"7.24600000","high":"7.24600000","low":"7.24300000","close":"7.24300000","volume":"1466.90000000"},{"time":1679861940,"open":"7.24200000","high":"7.24200000","low":"7.23800000","close":"7.23800000","volume":"94.90000000"},{"time":1679862000,"open":"7.23700000","high":"7.23700000","low":"7.23600000","close":"7.23600000","volume":"95.39000000"},{"time":1679862060,"open":"7.23500000","high":"7.23800000","low":"7.23400000","close":"7.23700000","volume":"525.15000000"},{"time":1679862120,"open":"7.23700000","high":"7.24200000","low":"7.23700000","close":"7.23900000","volume":"363.37000000"},{"time":1679862180,"open":"7.23700000","high":"7.23700000","low":"7.23400000","close":"7.23400000","volume":"754.69000000"},{"time":1679862240,"open":"7.23300000","high":"7.23300000","low":"7.22800000","close":"7.22900000","volume":"684.48000000"},{"time":1679862300,"open":"7.23100000","high":"7.23100000","low":"7.23000000","close":"7.23000000","volume":"30.24000000"},{"time":1679862360,"open":"7.23000000","high":"7.23100000","low":"7.22900000","close":"7.23100000","volume":"1126.29000000"},{"time":1679862420,"open":"7.23100000","high":"7.23300000","low":"7.22800000","close":"7.22800000","volume":"2845.00000000"},{"time":1679862480,"open":"7.22800000","high":"7.23000000","low":"7.22700000","close":"7.23000000","volume":"452.61000000"},{"time":1679862540,"open":"7.22700000","high":"7.22700000","low":"7.22300000","close":"7.22700000","volume":"461.58000000"},{"time":1679862600,"open":"7.22800000","high":"7.22800000","low":"7.22700000","close":"7.22800000","volume":"1163.56000000"},{"time":1679862660,"open":"7.22800000","high":"7.22800000","low":"7.22700000","close":"7.22800000","volume":"177.16000000"},{"time":1679862720,"open":"7.22700000","high":"7.23000000","low":"7.22300000","close":"7.22400000","volume":"295.03000000"},{"time":1679862780,"open":"7.22700000","high":"7.22700000","low":"7.21300000","close":"7.21600000","volume":"3535.07000000"},{"time":1679862840,"open":"7.21400000","high":"7.21400000","low":"7.20000000","close":"7.20200000","volume":"2704.57000000"},{"time":1679862900,"open":"7.20300000","high":"7.21100000","low":"7.20300000","close":"7.21000000","volume":"687.17000000"},{"time":1679862960,"open":"7.20900000","high":"7.20900000","low":"7.20400000","close":"7.20600000","volume":"363.27000000"},{"time":1679863020,"open":"7.20700000","high":"7.21000000","low":"7.19400000","close":"7.20000000","volume":"4408.63000000"},{"time":1679863080,"open":"7.20100000","high":"7.20300000","low":"7.19900000","close":"7.20100000","volume":"724.19000000"},{"time":1679863140,"open":"7.20200000","high":"7.20700000","low":"7.20100000","close":"7.20300000","volume":"458.79000000"},{"time":1679863200,"open":"7.20600000","high":"7.20600000","low":"7.19600000","close":"7.19700000","volume":"753.71000000"},{"time":1679863260,"open":"7.19700000","high":"7.19700000","low":"7.18900000","close":"7.19000000","volume":"2239.95000000"},{"time":1679863320,"open":"7.18900000","high":"7.19700000","low":"7.18800000","close":"7.19400000","volume":"1457.78000000"},{"time":1679863380,"open":"7.19500000","high":"7.19700000","low":"7.19300000","close":"7.19400000","volume":"1288.98000000"},{"time":1679863440,"open":"7.19300000","high":"7.20000000","low":"7.19300000","close":"7.20000000","volume":"1238.85000000"},{"time":1679863500,"open":"7.20100000","high":"7.20100000","low":"7.19300000","close":"7.19300000","volume":"385.91000000"},{"time":1679863560,"open":"7.19300000","high":"7.19300000","low":"7.18300000","close":"7.18400000","volume":"2399.33000000"},{"time":1679863620,"open":"7.18300000","high":"7.18500000","low":"7.18200000","close":"7.18200000","volume":"472.98000000"},{"time":1679863680,"open":"7.18200000","high":"7.18200000","low":"7.17600000","close":"7.18000000","volume":"1870.35000000"},{"time":1679863740,"open":"7.18000000","high":"7.19000000","low":"7.18000000","close":"7.19000000","volume":"1024.09000000"},{"time":1679863800,"open":"7.19200000","high":"7.19300000","low":"7.18400000","close":"7.18600000","volume":"2754.21000000"},{"time":1679863860,"open":"7.18800000","high":"7.19400000","low":"7.18600000","close":"7.19400000","volume":"376.97000000"},{"time":1679863920,"open":"7.19500000","high":"7.20400000","low":"7.19500000","close":"7.20300000","volume":"888.87000000"},{"time":1679863980,"open":"7.20300000","high":"7.20300000","low":"7.19900000","close":"7.19900000","volume":"507.06000000"},{"time":1679864040,"open":"7.19900000","high":"7.20000000","low":"7.19900000","close":"7.19900000","volume":"716.89000000"},{"time":1679864100,"open":"7.20000000","high":"7.20000000","low":"7.20000000","close":"7.20000000","volume":"6.60000000"},{"time":1679864160,"open":"7.19900000","high":"7.20100000","low":"7.19800000","close":"7.20100000","volume":"1664.65000000"},{"time":1679864220,"open":"7.20400000","high":"7.20800000","low":"7.20300000","close":"7.20600000","volume":"1250.26000000"},{"time":1679864280,"open":"7.20700000","high":"7.20900000","low":"7.20700000","close":"7.20700000","volume":"96.15000000"},{"time":1679864340,"open":"7.20600000","high":"7.20800000","low":"7.20400000","close":"7.20500000","volume":"378.30000000"},{"time":1679864400,"open":"7.20400000","high":"7.20400000","low":"7.20100000","close":"7.20100000","volume":"184.55000000"},{"time":1679864460,"open":"7.20100000","high":"7.20100000","low":"7.19900000","close":"7.20000000","volume":"457.82000000"},{"time":1679864520,"open":"7.20100000","high":"7.20400000","low":"7.20100000","close":"7.20400000","volume":"330.76000000"},{"time":1679864580,"open":"7.20300000","high":"7.21200000","low":"7.20300000","close":"7.20800000","volume":"1599.90000000"},{"time":1679864640,"open":"7.20800000","high":"7.21000000","low":"7.20600000","close":"7.21000000","volume":"173.27000000"},{"time":1679864700,"open":"7.21000000","high":"7.21200000","low":"7.20800000","close":"7.20900000","volume":"241.57000000"},{"time":1679864760,"open":"7.20800000","high":"7.21000000","low":"7.20700000","close":"7.21000000","volume":"259.09000000"},{"time":1679864820,"open":"7.21200000","high":"7.21200000","low":"7.20700000","close":"7.20700000","volume":"537.29000000"},{"time":1679864880,"open":"7.20600000","high":"7.21300000","low":"7.20600000","close":"7.21000000","volume":"481.89000000"},{"time":1679864940,"open":"7.21000000","high":"7.21000000","low":"7.20700000","close":"7.20800000","volume":"1468.75000000"},{"time":1679865000,"open":"7.21000000","high":"7.21000000","low":"7.20600000","close":"7.20700000","volume":"315.22000000"},{"time":1679865060,"open":"7.20700000","high":"7.21200000","low":"7.20700000","close":"7.21200000","volume":"685.88000000"},{"time":1679865120,"open":"7.21000000","high":"7.21000000","low":"7.20500000","close":"7.20500000","volume":"312.73000000"},{"time":1679865180,"open":"7.20500000","high":"7.21200000","low":"7.20500000","close":"7.21100000","volume":"617.96000000"},{"time":1679865240,"open":"7.21100000","high":"7.21100000","low":"7.20800000","close":"7.21000000","volume":"245.23000000"},{"time":1679865300,"open":"7.21100000","high":"7.22000000","low":"7.21100000","close":"7.21900000","volume":"1254.59000000"},{"time":1679865360,"open":"7.21800000","high":"7.22000000","low":"7.21800000","close":"7.21800000","volume":"834.58000000"},{"time":1679865420,"open":"7.21900000","high":"7.22000000","low":"7.21800000","close":"7.21900000","volume":"970.41000000"},{"time":1679865480,"open":"7.22000000","high":"7.22300000","low":"7.21900000","close":"7.22000000","volume":"1482.97000000"},{"time":1679865540,"open":"7.22100000","high":"7.22100000","low":"7.22000000","close":"7.22000000","volume":"235.98000000"},{"time":1679865600,"open":"7.21900000","high":"7.21900000","low":"7.21300000","close":"7.21300000","volume":"179.25000000"},{"time":1679865660,"open":"7.21200000","high":"7.21300000","low":"7.21100000","close":"7.21300000","volume":"402.27000000"},{"time":1679865720,"open":"7.21100000","high":"7.21300000","low":"7.21100000","close":"7.21200000","volume":"91.13000000"},{"time":1679865780,"open":"7.21300000","high":"7.21900000","low":"7.21300000","close":"7.21700000","volume":"1428.96000000"},{"time":1679865840,"open":"7.21700000","high":"7.21800000","low":"7.21300000","close":"7.21300000","volume":"586.32000000"},{"time":1679865900,"open":"7.21300000","high":"7.21300000","low":"7.21200000","close":"7.21300000","volume":"257.23000000"},{"time":1679865960,"open":"7.21300000","high":"7.21700000","low":"7.21300000","close":"7.21700000","volume":"585.68000000"},{"time":1679866020,"open":"7.21800000","high":"7.22400000","low":"7.21800000","close":"7.22300000","volume":"871.01000000"},{"time":1679866080,"open":"7.22300000","high":"7.22600000","low":"7.22300000","close":"7.22400000","volume":"1017.46000000"},{"time":1679866140,"open":"7.22300000","high":"7.22300000","low":"7.22100000","close":"7.22300000","volume":"1050.72000000"},{"time":1679866200,"open":"7.22300000","high":"7.22700000","low":"7.22200000","close":"7.22500000","volume":"1471.76000000"},{"time":1679866260,"open":"7.22400000","high":"7.22500000","low":"7.22300000","close":"7.22500000","volume":"258.98000000"},{"time":1679866320,"open":"7.22300000","high":"7.22300000","low":"7.22300000","close":"7.22300000","volume":"15.55000000"},{"time":1679866380,"open":"7.22400000","high":"7.22400000","low":"7.22000000","close":"7.22000000","volume":"1601.12000000"},{"time":1679866440,"open":"7.22000000","high":"7.22400000","low":"7.21900000","close":"7.22200000","volume":"1242.42000000"},{"time":1679866500,"open":"7.22300000","high":"7.22300000","low":"7.21900000","close":"7.21900000","volume":"329.43000000"},{"time":1679866560,"open":"7.22000000","high":"7.22000000","low":"7.21500000","close":"7.21500000","volume":"210.31000000"},{"time":1679866620,"open":"7.21500000","high":"7.21600000","low":"7.21500000","close":"7.21600000","volume":"117.66000000"},{"time":1679866680,"open":"7.21600000","high":"7.21800000","low":"7.21600000","close":"7.21800000","volume":"469.06000000"},{"time":1679866740,"open":"7.21700000","high":"7.22100000","low":"7.21600000","close":"7.22100000","volume":"1854.99000000"},{"time":1679866800,"open":"7.22100000","high":"7.22500000","low":"7.22100000","close":"7.22300000","volume":"247.06000000"},{"time":1679866860,"open":"7.22300000","high":"7.22500000","low":"7.22100000","close":"7.22500000","volume":"2158.77000000"},{"time":1679866920,"open":"7.22500000","high":"7.22500000","low":"7.21700000","close":"7.21800000","volume":"670.43000000"},{"time":1679866980,"open":"7.21800000","high":"7.22000000","low":"7.21700000","close":"7.21700000","volume":"2288.49000000"},{"time":1679867040,"open":"7.21600000","high":"7.21600000","low":"7.21400000","close":"7.21400000","volume":"362.95000000"},{"time":1679867100,"open":"7.21400000","high":"7.21400000","low":"7.21300000","close":"7.21400000","volume":"543.14000000"},{"time":1679867160,"open":"7.21300000","high":"7.21300000","low":"7.21200000","close":"7.21300000","volume":"107.17000000"},{"time":1679867220,"open":"7.21300000","high":"7.21300000","low":"7.21200000","close":"7.21300000","volume":"55.96000000"},{"time":1679867280,"open":"7.21300000","high":"7.21300000","low":"7.21100000","close":"7.21100000","volume":"781.65000000"},{"time":1679867340,"open":"7.21100000","high":"7.21400000","low":"7.21100000","close":"7.21400000","volume":"3839.66000000"},{"time":1679867400,"open":"7.21400000","high":"7.21700000","low":"7.21400000","close":"7.21600000","volume":"3907.41000000"},{"time":1679867460,"open":"7.21700000","high":"7.22100000","low":"7.21600000","close":"7.22100000","volume":"1147.78000000"},{"time":1679867520,"open":"7.22000000","high":"7.22100000","low":"7.22000000","close":"7.22100000","volume":"106.43000000"},{"time":1679867580,"open":"7.22100000","high":"7.22200000","low":"7.22100000","close":"7.22100000","volume":"331.34000000"},{"time":1679867640,"open":"7.22100000","high":"7.22100000","low":"7.21500000","close":"7.21500000","volume":"840.19000000"},{"time":1679867700,"open":"7.21500000","high":"7.21500000","low":"7.21300000","close":"7.21300000","volume":"294.04000000"},{"time":1679867760,"open":"7.21400000","high":"7.21600000","low":"7.21400000","close":"7.21400000","volume":"1068.67000000"},{"time":1679867820,"open":"7.21600000","high":"7.21800000","low":"7.21600000","close":"7.21800000","volume":"903.34000000"},{"time":1679867880,"open":"7.22100000","high":"7.22200000","low":"7.22100000","close":"7.22200000","volume":"23.53000000"},{"time":1679867940,"open":"7.22400000","high":"7.22700000","low":"7.22400000","close":"7.22700000","volume":"439.79000000"},{"time":1679868000,"open":"7.22800000","high":"7.23200000","low":"7.22700000","close":"7.22700000","volume":"2055.22000000"},{"time":1679868060,"open":"7.22700000","high":"7.22700000","low":"7.22400000","close":"7.22400000","volume":"302.89000000"},{"time":1679868120,"open":"7.22300000","high":"7.23000000","low":"7.22300000","close":"7.22600000","volume":"889.86000000"},{"time":1679868180,"open":"7.22700000","high":"7.23300000","low":"7.22700000","close":"7.23200000","volume":"2423.43000000"},{"time":1679868240,"open":"7.23200000","high":"7.23700000","low":"7.23100000","close":"7.23700000","volume":"1760.24000000"},{"time":1679868300,"open":"7.23700000","high":"7.24000000","low":"7.23600000","close":"7.23900000","volume":"1093.11000000"},{"time":1679868360,"open":"7.23800000","high":"7.23900000","low":"7.23500000","close":"7.23900000","volume":"1854.12000000"},{"time":1679868420,"open":"7.23800000","high":"7.23900000","low":"7.23700000","close":"7.23800000","volume":"1638.21000000"},{"time":1679868480,"open":"7.23900000","high":"7.24000000","low":"7.23900000","close":"7.24000000","volume":"189.88000000"},{"time":1679868540,"open":"7.24000000","high":"7.24000000","low":"7.23700000","close":"7.23700000","volume":"1008.52000000"},{"time":1679868600,"open":"7.23800000","high":"7.24700000","low":"7.23700000","close":"7.24300000","volume":"6462.13000000"},{"time":1679868660,"open":"7.24300000","high":"7.24300000","low":"7.23700000","close":"7.23700000","volume":"744.51000000"},{"time":1679868720,"open":"7.23700000","high":"7.23700000","low":"7.23400000","close":"7.23400000","volume":"439.74000000"},{"time":1679868780,"open":"7.23500000","high":"7.25000000","low":"7.23500000","close":"7.24700000","volume":"4662.87000000"},{"time":1679868840,"open":"7.25000000","high":"7.25800000","low":"7.24900000","close":"7.25700000","volume":"3223.72000000"},{"time":1679868900,"open":"7.25700000","high":"7.25700000","low":"7.24900000","close":"7.25000000","volume":"976.55000000"},{"time":1679868960,"open":"7.24900000","high":"7.24900000","low":"7.24200000","close":"7.24200000","volume":"1639.22000000"},{"time":1679869020,"open":"7.24200000","high":"7.25000000","low":"7.24200000","close":"7.25000000","volume":"920.37000000"},{"time":1679869080,"open":"7.25200000","high":"7.25200000","low":"7.24800000","close":"7.24800000","volume":"289.38000000"},{"time":1679869140,"open":"7.24800000","high":"7.25200000","low":"7.24800000","close":"7.25000000","volume":"2321.19000000"},{"time":1679869200,"open":"7.25000000","high":"7.25100000","low":"7.24500000","close":"7.24600000","volume":"4258.60000000"},{"time":1679869260,"open":"7.24600000","high":"7.25700000","low":"7.24600000","close":"7.25400000","volume":"3630.74000000"},{"time":1679869320,"open":"7.25700000","high":"7.26000000","low":"7.25200000","close":"7.25800000","volume":"1910.47000000"},{"time":1679869380,"open":"7.25800000","high":"7.26500000","low":"7.25200000","close":"7.25800000","volume":"5961.50000000"},{"time":1679869440,"open":"7.25700000","high":"7.26100000","low":"7.25700000","close":"7.26100000","volume":"414.34000000"},{"time":1679869500,"open":"7.26000000","high":"7.26200000","low":"7.26000000","close":"7.26200000","volume":"769.10000000"},{"time":1679869560,"open":"7.26200000","high":"7.26200000","low":"7.25400000","close":"7.25500000","volume":"2788.44000000"},{"time":1679869620,"open":"7.25600000","high":"7.25600000","low":"7.25300000","close":"7.25300000","volume":"192.05000000"},{"time":1679869680,"open":"7.25300000","high":"7.25300000","low":"7.25300000","close":"7.25300000","volume":"103.68000000"},{"time":1679869740,"open":"7.25400000","high":"7.25500000","low":"7.25400000","close":"7.25400000","volume":"192.25000000"},{"time":1679869800,"open":"7.25400000","high":"7.25400000","low":"7.25100000","close":"7.25100000","volume":"924.21000000"},{"time":1679869860,"open":"7.25100000","high":"7.25200000","low":"7.25000000","close":"7.25100000","volume":"406.97000000"},{"time":1679869920,"open":"7.25300000","high":"7.25300000","low":"7.25200000","close":"7.25300000","volume":"90.41000000"},{"time":1679869980,"open":"7.25400000","high":"7.25400000","low":"7.25000000","close":"7.25000000","volume":"302.22000000"},{"time":1679870040,"open":"7.24900000","high":"7.24900000","low":"7.24500000","close":"7.24500000","volume":"344.99000000"},{"time":1679870100,"open":"7.24400000","high":"7.24700000","low":"7.24300000","close":"7.24700000","volume":"256.36000000"},{"time":1679870160,"open":"7.24800000","high":"7.25200000","low":"7.24800000","close":"7.25200000","volume":"1076.48000000"},{"time":1679870220,"open":"7.25100000","high":"7.25200000","low":"7.25100000","close":"7.25200000","volume":"253.13000000"},{"time":1679870280,"open":"7.25300000","high":"7.25500000","low":"7.25200000","close":"7.25200000","volume":"653.92000000"},{"time":1679870340,"open":"7.25100000","high":"7.25500000","low":"7.25100000","close":"7.25500000","volume":"933.59000000"},{"time":1679870400,"open":"7.25600000","high":"7.26400000","low":"7.25200000","close":"7.26200000","volume":"1260.75000000"},{"time":1679870460,"open":"7.26300000","high":"7.26400000","low":"7.25900000","close":"7.25900000","volume":"2116.89000000"},{"time":1679870520,"open":"7.26000000","high":"7.26000000","low":"7.25600000","close":"7.25800000","volume":"896.31000000"},{"time":1679870580,"open":"7.25900000","high":"7.26300000","low":"7.25900000","close":"7.26200000","volume":"1850.46000000"},{"time":1679870640,"open":"7.26200000","high":"7.26300000","low":"7.26000000","close":"7.26100000","volume":"256.01000000"},{"time":1679870700,"open":"7.26400000","high":"7.26400000","low":"7.26100000","close":"7.26100000","volume":"887.71000000"},{"time":1679870760,"open":"7.26300000","high":"7.26300000","low":"7.25700000","close":"7.26100000","volume":"2502.51000000"},{"time":1679870820,"open":"7.25900000","high":"7.25900000","low":"7.25800000","close":"7.25900000","volume":"192.96000000"},{"time":1679870880,"open":"7.25900000","high":"7.25900000","low":"7.25600000","close":"7.25600000","volume":"1703.83000000"},{"time":1679870940,"open":"7.25600000","high":"7.26100000","low":"7.25600000","close":"7.25800000","volume":"922.49000000"},{"time":1679871000,"open":"7.25600000","high":"7.25700000","low":"7.25400000","close":"7.25700000","volume":"551.64000000"},{"time":1679871060,"open":"7.25800000","high":"7.26000000","low":"7.25700000","close":"7.25900000","volume":"238.34000000"},{"time":1679871120,"open":"7.25800000","high":"7.25800000","low":"7.25700000","close":"7.25700000","volume":"114.84000000"},{"time":1679871180,"open":"7.25500000","high":"7.25500000","low":"7.25300000","close":"7.25300000","volume":"444.83000000"},{"time":1679871240,"open":"7.25500000","high":"7.26300000","low":"7.25500000","close":"7.26200000","volume":"1919.52000000"},{"time":1679871300,"open":"7.26200000","high":"7.26700000","low":"7.26100000","close":"7.26700000","volume":"1887.65000000"},{"time":1679871360,"open":"7.26800000","high":"7.27300000","low":"7.26600000","close":"7.26900000","volume":"6736.69000000"},{"time":1679871420,"open":"7.27100000","high":"7.27200000","low":"7.26400000","close":"7.26900000","volume":"9040.47000000"},{"time":1679871480,"open":"7.26900000","high":"7.27100000","low":"7.26900000","close":"7.27000000","volume":"724.29000000"},{"time":1679871540,"open":"7.26900000","high":"7.26900000","low":"7.26300000","close":"7.26900000","volume":"1054.02000000"},{"time":1679871600,"open":"7.27000000","high":"7.27000000","low":"7.26500000","close":"7.26500000","volume":"937.09000000"},{"time":1679871660,"open":"7.26700000","high":"7.27500000","low":"7.26600000","close":"7.27300000","volume":"798.25000000"},{"time":1679871720,"open":"7.27400000","high":"7.27600000","low":"7.27400000","close":"7.27600000","volume":"505.29000000"},{"time":1679871780,"open":"7.27600000","high":"7.27700000","low":"7.27300000","close":"7.27700000","volume":"1519.42000000"},{"time":1679871840,"open":"7.27800000","high":"7.27800000","low":"7.27400000","close":"7.27800000","volume":"1041.32000000"},{"time":1679871900,"open":"7.27900000","high":"7.28000000","low":"7.27800000","close":"7.27800000","volume":"672.32000000"},{"time":1679871960,"open":"7.27800000","high":"7.28000000","low":"7.27800000","close":"7.27800000","volume":"387.76000000"},{"time":1679872020,"open":"7.27700000","high":"7.28000000","low":"7.27700000","close":"7.28000000","volume":"222.25000000"},{"time":1679872080,"open":"7.27400000","high":"7.27700000","low":"7.27400000","close":"7.27500000","volume":"310.71000000"},{"time":1679872140,"open":"7.27500000","high":"7.27500000","low":"7.27400000","close":"7.27500000","volume":"130.10000000"},{"time":1679872200,"open":"7.27500000","high":"7.27500000","low":"7.27000000","close":"7.27000000","volume":"1277.35000000"},{"time":1679872260,"open":"7.27000000","high":"7.27400000","low":"7.26900000","close":"7.27000000","volume":"929.20000000"},{"time":1679872320,"open":"7.27100000","high":"7.27100000","low":"7.26800000","close":"7.26800000","volume":"602.75000000"},{"time":1679872380,"open":"7.26800000","high":"7.27000000","low":"7.26800000","close":"7.27000000","volume":"530.34000000"},{"time":1679872440,"open":"7.26900000","high":"7.26900000","low":"7.26400000","close":"7.26500000","volume":"2713.16000000"},{"time":1679872500,"open":"7.26600000","high":"7.26800000","low":"7.26600000","close":"7.26700000","volume":"2193.01000000"},{"time":1679872560,"open":"7.26600000","high":"7.26600000","low":"7.26400000","close":"7.26400000","volume":"1261.48000000"},{"time":1679872620,"open":"7.26400000","high":"7.27200000","low":"7.26400000","close":"7.27000000","volume":"4981.28000000"},{"time":1679872680,"open":"7.27000000","high":"7.27700000","low":"7.27000000","close":"7.27300000","volume":"4735.74000000"},{"time":1679872740,"open":"7.27300000","high":"7.27600000","low":"7.27100000","close":"7.27600000","volume":"2425.07000000"},{"time":1679872800,"open":"7.27800000","high":"7.28500000","low":"7.27800000","close":"7.28400000","volume":"2305.95000000"},{"time":1679872860,"open":"7.28400000","high":"7.28700000","low":"7.27700000","close":"7.28200000","volume":"1599.85000000"},{"time":1679872920,"open":"7.28100000","high":"7.28100000","low":"7.27400000","close":"7.27700000","volume":"2057.92000000"},{"time":1679872980,"open":"7.27500000","high":"7.27500000","low":"7.26500000","close":"7.27000000","volume":"2897.54000000"},{"time":1679873040,"open":"7.27000000","high":"7.27100000","low":"7.26900000","close":"7.26900000","volume":"2113.94000000"},{"time":1679873100,"open":"7.26700000","high":"7.27500000","low":"7.26700000","close":"7.27500000","volume":"1909.65000000"},{"time":1679873160,"open":"7.27500000","high":"7.28000000","low":"7.27500000","close":"7.27600000","volume":"256.76000000"},{"time":1679873220,"open":"7.27600000","high":"7.27900000","low":"7.27200000","close":"7.27300000","volume":"1143.53000000"},{"time":1679873280,"open":"7.27300000","high":"7.27300000","low":"7.26700000","close":"7.26700000","volume":"1158.54000000"},{"time":1679873340,"open":"7.26700000","high":"7.27100000","low":"7.26600000","close":"7.27100000","volume":"2704.69000000"},{"time":1679873400,"open":"7.27300000","high":"7.27300000","low":"7.26900000","close":"7.26900000","volume":"266.31000000"},{"time":1679873460,"open":"7.26700000","high":"7.27400000","low":"7.26700000","close":"7.27300000","volume":"1676.44000000"},{"time":1679873520,"open":"7.27400000","high":"7.27400000","low":"7.27200000","close":"7.27400000","volume":"292.79000000"},{"time":1679873580,"open":"7.26900000","high":"7.27200000","low":"7.26800000","close":"7.27200000","volume":"1675.80000000"},{"time":1679873640,"open":"7.27200000","high":"7.27800000","low":"7.27200000","close":"7.27800000","volume":"88.95000000"},{"time":1679873700,"open":"7.27800000","high":"7.28300000","low":"7.27800000","close":"7.28300000","volume":"1840.11000000"},{"time":1679873760,"open":"7.28400000","high":"7.28400000","low":"7.28200000","close":"7.28400000","volume":"1588.58000000"},{"time":1679873820,"open":"7.28500000","high":"7.28500000","low":"7.27900000","close":"7.27900000","volume":"236.57000000"},{"time":1679873880,"open":"7.28000000","high":"7.28300000","low":"7.28000000","close":"7.28200000","volume":"447.01000000"},{"time":1679873940,"open":"7.28200000","high":"7.28200000","low":"7.27900000","close":"7.27900000","volume":"258.82000000"},{"time":1679874000,"open":"7.27800000","high":"7.27800000","low":"7.27500000","close":"7.27700000","volume":"645.48000000"},{"time":1679874060,"open":"7.27700000","high":"7.27800000","low":"7.27600000","close":"7.27600000","volume":"3228.49000000"},{"time":1679874120,"open":"7.27600000","high":"7.27800000","low":"7.27500000","close":"7.27500000","volume":"1507.99000000"},{"time":1679874180,"open":"7.27400000","high":"7.27400000","low":"7.27000000","close":"7.27000000","volume":"94.63000000"},{"time":1679874240,"open":"7.27300000","high":"7.27600000","low":"7.27300000","close":"7.27500000","volume":"646.35000000"},{"time":1679874300,"open":"7.27400000","high":"7.27400000","low":"7.26900000","close":"7.27100000","volume":"3042.08000000"},{"time":1679874360,"open":"7.27100000","high":"7.27400000","low":"7.27100000","close":"7.27100000","volume":"686.35000000"},{"time":1679874420,"open":"7.27100000","high":"7.27100000","low":"7.26900000","close":"7.26900000","volume":"1451.93000000"},{"time":1679874480,"open":"7.26700000","high":"7.26900000","low":"7.26100000","close":"7.26300000","volume":"3996.35000000"},{"time":1679874540,"open":"7.26200000","high":"7.26200000","low":"7.25300000","close":"7.25300000","volume":"5268.53000000"},{"time":1679874600,"open":"7.25400000","high":"7.25900000","low":"7.25300000","close":"7.25600000","volume":"1461.77000000"},{"time":1679874660,"open":"7.25700000","high":"7.25700000","low":"7.25500000","close":"7.25700000","volume":"336.46000000"},{"time":1679874720,"open":"7.25800000","high":"7.25800000","low":"7.25700000","close":"7.25700000","volume":"592.51000000"},{"time":1679874780,"open":"7.25500000","high":"7.25600000","low":"7.25400000","close":"7.25500000","volume":"154.91000000"},{"time":1679874840,"open":"7.25600000","high":"7.25700000","low":"7.25600000","close":"7.25600000","volume":"170.71000000"},{"time":1679874900,"open":"7.25700000","high":"7.25700000","low":"7.25400000","close":"7.25400000","volume":"263.59000000"},{"time":1679874960,"open":"7.25500000","high":"7.25700000","low":"7.25300000","close":"7.25300000","volume":"945.49000000"},{"time":1679875020,"open":"7.25200000","high":"7.25400000","low":"7.25100000","close":"7.25400000","volume":"78.00000000"},{"time":1679875080,"open":"7.25400000","high":"7.25600000","low":"7.25300000","close":"7.25300000","volume":"634.15000000"},{"time":1679875140,"open":"7.25500000","high":"7.26100000","low":"7.25500000","close":"7.26100000","volume":"4162.28000000"},{"time":1679875200,"open":"7.26000000","high":"7.26200000","low":"7.25600000","close":"7.26200000","volume":"2434.09000000"},{"time":1679875260,"open":"7.26200000","high":"7.27200000","low":"7.26100000","close":"7.27000000","volume":"4279.72000000"},{"time":1679875320,"open":"7.27100000","high":"7.27100000","low":"7.26000000","close":"7.26800000","volume":"2534.99000000"},{"time":1679875380,"open":"7.26900000","high":"7.27400000","low":"7.26900000","close":"7.27100000","volume":"717.32000000"},{"time":1679875440,"open":"7.27200000","high":"7.27200000","low":"7.26600000","close":"7.26600000","volume":"845.46000000"},{"time":1679875500,"open":"7.26600000","high":"7.26800000","low":"7.26200000","close":"7.26800000","volume":"2124.63000000"},{"time":1679875560,"open":"7.26900000","high":"7.27300000","low":"7.26300000","close":"7.26400000","volume":"4249.77000000"},{"time":1679875620,"open":"7.26300000","high":"7.26400000","low":"7.25900000","close":"7.25900000","volume":"1241.43000000"},{"time":1679875680,"open":"7.26000000","high":"7.26200000","low":"7.25400000","close":"7.25400000","volume":"1867.58000000"},{"time":1679875740,"open":"7.25400000","high":"7.25600000","low":"7.25300000","close":"7.25600000","volume":"465.86000000"},{"time":1679875800,"open":"7.25600000","high":"7.25900000","low":"7.25100000","close":"7.25100000","volume":"2296.97000000"},{"time":1679875860,"open":"7.25000000","high":"7.25100000","low":"7.24500000","close":"7.24700000","volume":"2690.30000000"},{"time":1679875920,"open":"7.24600000","high":"7.24700000","low":"7.24600000","close":"7.24600000","volume":"1426.18000000"},{"time":1679875980,"open":"7.24700000","high":"7.25500000","low":"7.24700000","close":"7.25500000","volume":"1954.72000000"},{"time":1679876040,"open":"7.25600000","high":"7.25600000","low":"7.25500000","close":"7.25500000","volume":"55.09000000"},{"time":1679876100,"open":"7.25400000","high":"7.25400000","low":"7.25100000","close":"7.25200000","volume":"379.50000000"},{"time":1679876160,"open":"7.25400000","high":"7.25500000","low":"7.25100000","close":"7.25100000","volume":"255.03000000"},{"time":1679876220,"open":"7.25100000","high":"7.25300000","low":"7.24600000","close":"7.24600000","volume":"1430.52000000"},{"time":1679876280,"open":"7.24500000","high":"7.24800000","low":"7.24400000","close":"7.24800000","volume":"1503.44000000"},{"time":1679876340,"open":"7.24700000","high":"7.24700000","low":"7.24500000","close":"7.24700000","volume":"1029.52000000"},{"time":1679876400,"open":"7.24900000","high":"7.25200000","low":"7.24700000","close":"7.25200000","volume":"3027.25000000"},{"time":1679876460,"open":"7.25300000","high":"7.25400000","low":"7.24700000","close":"7.24700000","volume":"2048.76000000"},{"time":1679876520,"open":"7.24700000","high":"7.24700000","low":"7.24000000","close":"7.24200000","volume":"2801.97000000"},{"time":1679876580,"open":"7.24300000","high":"7.24700000","low":"7.24200000","close":"7.24300000","volume":"7849.76000000"},{"time":1679876640,"open":"7.24300000","high":"7.24700000","low":"7.24300000","close":"7.24700000","volume":"1128.29000000"},{"time":1679876700,"open":"7.24700000","high":"7.24700000","low":"7.24600000","close":"7.24700000","volume":"34.61000000"},{"time":1679876760,"open":"7.24700000","high":"7.25200000","low":"7.24700000","close":"7.25000000","volume":"7702.18000000"},{"time":1679876820,"open":"7.24900000","high":"7.24900000","low":"7.24800000","close":"7.24800000","volume":"125.64000000"},{"time":1679876880,"open":"7.24800000","high":"7.25600000","low":"7.24800000","close":"7.25600000","volume":"732.05000000"},{"time":1679876940,"open":"7.25700000","high":"7.26100000","low":"7.25200000","close":"7.25300000","volume":"5120.43000000"},{"time":1679877000,"open":"7.25200000","high":"7.25400000","low":"7.24900000","close":"7.25100000","volume":"6028.49000000"},{"time":1679877060,"open":"7.25000000","high":"7.25000000","low":"7.24200000","close":"7.24400000","volume":"790.12000000"},{"time":1679877120,"open":"7.24200000","high":"7.24200000","low":"7.23400000","close":"7.23400000","volume":"1123.48000000"},{"time":1679877180,"open":"7.23500000","high":"7.23700000","low":"7.23200000","close":"7.23300000","volume":"2172.95000000"},{"time":1679877240,"open":"7.23200000","high":"7.23200000","low":"7.22900000","close":"7.23000000","volume":"969.92000000"},{"time":1679877300,"open":"7.23000000","high":"7.23300000","low":"7.22600000","close":"7.23100000","volume":"1554.90000000"},{"time":1679877360,"open":"7.23100000","high":"7.23700000","low":"7.22800000","close":"7.23400000","volume":"1855.38000000"},{"time":1679877420,"open":"7.23600000","high":"7.24100000","low":"7.23600000","close":"7.23900000","volume":"247.02000000"},{"time":1679877480,"open":"7.24000000","high":"7.25100000","low":"7.23900000","close":"7.25100000","volume":"1390.01000000"},{"time":1679877540,"open":"7.25000000","high":"7.25500000","low":"7.25000000","close":"7.25300000","volume":"5515.12000000"},{"time":1679877600,"open":"7.25300000","high":"7.25300000","low":"7.25100000","close":"7.25100000","volume":"419.08000000"},{"time":1679877660,"open":"7.25100000","high":"7.25300000","low":"7.24900000","close":"7.25100000","volume":"7633.66000000"},{"time":1679877720,"open":"7.25100000","high":"7.25100000","low":"7.24900000","close":"7.24900000","volume":"2024.95000000"},{"time":1679877780,"open":"7.25000000","high":"7.25400000","low":"7.24500000","close":"7.24500000","volume":"2565.82000000"},{"time":1679877840,"open":"7.24500000","high":"7.24500000","low":"7.23800000","close":"7.23900000","volume":"502.54000000"},{"time":1679877900,"open":"7.23800000","high":"7.23800000","low":"7.23500000","close":"7.23600000","volume":"819.64000000"},{"time":1679877960,"open":"7.23700000","high":"7.23700000","low":"7.22500000","close":"7.22700000","volume":"4149.79000000"},{"time":1679878020,"open":"7.22800000","high":"7.23100000","low":"7.22500000","close":"7.23100000","volume":"798.64000000"},{"time":1679878080,"open":"7.23000000","high":"7.23300000","low":"7.22700000","close":"7.23300000","volume":"700.31000000"},{"time":1679878140,"open":"7.23500000","high":"7.23800000","low":"7.23400000","close":"7.23400000","volume":"4843.44000000"},{"time":1679878200,"open":"7.23400000","high":"7.24200000","low":"7.23300000","close":"7.24200000","volume":"976.48000000"},{"time":1679878260,"open":"7.24200000","high":"7.25000000","low":"7.24200000","close":"7.24600000","volume":"1321.96000000"},{"time":1679878320,"open":"7.24600000","high":"7.24600000","low":"7.24100000","close":"7.24100000","volume":"3891.78000000"},{"time":1679878380,"open":"7.24200000","high":"7.24800000","low":"7.24200000","close":"7.24600000","volume":"1897.19000000"},{"time":1679878440,"open":"7.24800000","high":"7.25100000","low":"7.24800000","close":"7.24900000","volume":"549.31000000"},{"time":1679878500,"open":"7.24900000","high":"7.24900000","low":"7.23500000","close":"7.24000000","volume":"15467.30000000"},{"time":1679878560,"open":"7.24000000","high":"7.24000000","low":"7.23800000","close":"7.23800000","volume":"218.73000000"},{"time":1679878620,"open":"7.23800000","high":"7.24100000","low":"7.23800000","close":"7.24100000","volume":"447.75000000"},{"time":1679878680,"open":"7.24000000","high":"7.24000000","low":"7.24000000","close":"7.24000000","volume":"80.36000000"},{"time":1679878740,"open":"7.23700000","high":"7.23800000","low":"7.23500000","close":"7.23800000","volume":"850.89000000"},{"time":1679878800,"open":"7.23900000","high":"7.24100000","low":"7.23800000","close":"7.24000000","volume":"515.40000000"},{"time":1679878860,"open":"7.23800000","high":"7.23900000","low":"7.23500000","close":"7.23900000","volume":"2274.53000000"},{"time":1679878920,"open":"7.24000000","high":"7.24700000","low":"7.24000000","close":"7.24300000","volume":"1359.43000000"},{"time":1679878980,"open":"7.24300000","high":"7.24500000","low":"7.24300000","close":"7.24500000","volume":"444.75000000"},{"time":1679879040,"open":"7.24300000","high":"7.24500000","low":"7.24200000","close":"7.24300000","volume":"2961.51000000"},{"time":1679879100,"open":"7.24200000","high":"7.24800000","low":"7.24200000","close":"7.24700000","volume":"675.87000000"},{"time":1679879160,"open":"7.24500000","high":"7.24900000","low":"7.23100000","close":"7.23100000","volume":"1635.76000000"},{"time":1679879220,"open":"7.23200000","high":"7.23200000","low":"7.22400000","close":"7.22400000","volume":"1577.05000000"},{"time":1679879280,"open":"7.22500000","high":"7.22500000","low":"7.21900000","close":"7.22200000","volume":"870.16000000"},{"time":1679879340,"open":"7.22100000","high":"7.22100000","low":"7.21300000","close":"7.21600000","volume":"1438.19000000"},{"time":1679879400,"open":"7.21700000","high":"7.21800000","low":"7.21200000","close":"7.21600000","volume":"1640.44000000"},{"time":1679879460,"open":"7.21700000","high":"7.22600000","low":"7.21700000","close":"7.22600000","volume":"1177.87000000"},{"time":1679879520,"open":"7.22600000","high":"7.22600000","low":"7.21700000","close":"7.21800000","volume":"5262.48000000"},{"time":1679879580,"open":"7.21900000","high":"7.21900000","low":"7.21300000","close":"7.21800000","volume":"1902.27000000"},{"time":1679879640,"open":"7.21900000","high":"7.22000000","low":"7.21400000","close":"7.21500000","volume":"1182.64000000"},{"time":1679879700,"open":"7.21400000","high":"7.21400000","low":"7.20800000","close":"7.20900000","volume":"4422.26000000"},{"time":1679879760,"open":"7.21000000","high":"7.21000000","low":"7.21000000","close":"7.21000000","volume":"124.25000000"},{"time":1679879820,"open":"7.20900000","high":"7.20900000","low":"7.19900000","close":"7.19900000","volume":"1979.18000000"},{"time":1679879880,"open":"7.19800000","high":"7.19800000","low":"7.18100000","close":"7.18200000","volume":"10262.89000000"},{"time":1679879940,"open":"7.18300000","high":"7.19500000","low":"7.18300000","close":"7.18900000","volume":"6003.05000000"},{"time":1679880000,"open":"7.19000000","high":"7.19800000","low":"7.18900000","close":"7.18900000","volume":"6053.76000000"},{"time":1679880060,"open":"7.18800000","high":"7.18900000","low":"7.17600000","close":"7.18200000","volume":"3112.99000000"},{"time":1679880120,"open":"7.18200000","high":"7.19200000","low":"7.18200000","close":"7.18800000","volume":"1216.67000000"},{"time":1679880180,"open":"7.18800000","high":"7.19300000","low":"7.18800000","close":"7.19000000","volume":"2557.64000000"},{"time":1679880240,"open":"7.19000000","high":"7.19900000","low":"7.19000000","close":"7.19800000","volume":"2384.61000000"},{"time":1679880300,"open":"7.19700000","high":"7.19900000","low":"7.19700000","close":"7.19800000","volume":"337.67000000"},{"time":1679880360,"open":"7.19800000","high":"7.19800000","low":"7.18800000","close":"7.18900000","volume":"931.47000000"},{"time":1679880420,"open":"7.19000000","high":"7.19600000","low":"7.18800000","close":"7.19500000","volume":"4531.32000000"},{"time":1679880480,"open":"7.19500000","high":"7.20100000","low":"7.19500000","close":"7.20100000","volume":"2455.26000000"},{"time":1679880540,"open":"7.20100000","high":"7.20500000","low":"7.20100000","close":"7.20400000","volume":"1804.30000000"},{"time":1679880600,"open":"7.20200000","high":"7.20200000","low":"7.19400000","close":"7.19400000","volume":"958.50000000"},{"time":1679880660,"open":"7.19300000","high":"7.19300000","low":"7.19100000","close":"7.19300000","volume":"2731.67000000"},{"time":1679880720,"open":"7.19300000","high":"7.19300000","low":"7.18900000","close":"7.18900000","volume":"1693.61000000"},{"time":1679880780,"open":"7.19000000","high":"7.19400000","low":"7.19000000","close":"7.19400000","volume":"2888.91000000"},{"time":1679880840,"open":"7.19400000","high":"7.19600000","low":"7.19200000","close":"7.19600000","volume":"1369.03000000"},{"time":1679880900,"open":"7.19600000","high":"7.19600000","low":"7.18700000","close":"7.18800000","volume":"1029.81000000"},{"time":1679880960,"open":"7.18700000","high":"7.18700000","low":"7.18000000","close":"7.18000000","volume":"1524.02000000"},{"time":1679881020,"open":"7.18100000","high":"7.18200000","low":"7.17700000","close":"7.17700000","volume":"1370.68000000"},{"time":1679881080,"open":"7.17600000","high":"7.17800000","low":"7.17300000","close":"7.17700000","volume":"1206.55000000"},{"time":1679881140,"open":"7.17600000","high":"7.18200000","low":"7.17600000","close":"7.18200000","volume":"1606.13000000"},{"time":1679881200,"open":"7.18200000","high":"7.18200000","low":"7.17600000","close":"7.17700000","volume":"509.67000000"},{"time":1679881260,"open":"7.17600000","high":"7.17600000","low":"7.17000000","close":"7.17600000","volume":"6162.29000000"},{"time":1679881320,"open":"7.17500000","high":"7.17900000","low":"7.17500000","close":"7.17700000","volume":"1547.50000000"},{"time":1679881380,"open":"7.17800000","high":"7.18500000","low":"7.17700000","close":"7.18000000","volume":"2915.28000000"},{"time":1679881440,"open":"7.18100000","high":"7.18400000","low":"7.18100000","close":"7.18400000","volume":"134.57000000"},{"time":1679881500,"open":"7.18400000","high":"7.18400000","low":"7.17500000","close":"7.17700000","volume":"3301.92000000"},{"time":1679881560,"open":"7.17600000","high":"7.17800000","low":"7.17300000","close":"7.17400000","volume":"1587.72000000"},{"time":1679881620,"open":"7.17400000","high":"7.17700000","low":"7.17400000","close":"7.17500000","volume":"551.36000000"},{"time":1679881680,"open":"7.17500000","high":"7.17600000","low":"7.16600000","close":"7.16600000","volume":"1340.87000000"},{"time":1679881740,"open":"7.16600000","high":"7.17300000","low":"7.16600000","close":"7.16900000","volume":"1017.27000000"},{"time":1679881800,"open":"7.16800000","high":"7.16800000","low":"7.16100000","close":"7.16200000","volume":"2265.85000000"},{"time":1679881860,"open":"7.16200000","high":"7.16400000","low":"7.15600000","close":"7.16100000","volume":"4493.78000000"},{"time":1679881920,"open":"7.16200000","high":"7.16900000","low":"7.15900000","close":"7.16900000","volume":"4611.17000000"},{"time":1679881980,"open":"7.17000000","high":"7.17200000","low":"7.16700000","close":"7.17200000","volume":"1882.40000000"},{"time":1679882040,"open":"7.17300000","high":"7.17400000","low":"7.17300000","close":"7.17300000","volume":"540.41000000"},{"time":1679882100,"open":"7.17200000","high":"7.17200000","low":"7.16800000","close":"7.16800000","volume":"296.58000000"},{"time":1679882160,"open":"7.16700000","high":"7.16800000","low":"7.16700000","close":"7.16700000","volume":"100.56000000"},{"time":1679882220,"open":"7.16600000","high":"7.16900000","low":"7.16600000","close":"7.16800000","volume":"258.42000000"},{"time":1679882280,"open":"7.16600000","high":"7.16800000","low":"7.16400000","close":"7.16400000","volume":"833.03000000"},{"time":1679882340,"open":"7.16600000","high":"7.16600000","low":"7.16200000","close":"7.16200000","volume":"191.06000000"},{"time":1679882400,"open":"7.16200000","high":"7.16200000","low":"7.15700000","close":"7.16100000","volume":"3025.09000000"},{"time":1679882460,"open":"7.16100000","high":"7.16400000","low":"7.15900000","close":"7.16400000","volume":"1327.91000000"},{"time":1679882520,"open":"7.16500000","high":"7.16500000","low":"7.16000000","close":"7.16100000","volume":"2998.51000000"},{"time":1679882580,"open":"7.16200000","high":"7.16200000","low":"7.15100000","close":"7.15400000","volume":"4239.41000000"},{"time":1679882640,"open":"7.15300000","high":"7.15400000","low":"7.13700000","close":"7.14700000","volume":"17554.68000000"},{"time":1679882700,"open":"7.14700000","high":"7.14700000","low":"7.13700000","close":"7.14100000","volume":"5611.17000000"},{"time":1679882760,"open":"7.14200000","high":"7.15000000","low":"7.14200000","close":"7.14800000","volume":"3693.63000000"},{"time":1679882820,"open":"7.15100000","high":"7.15600000","low":"7.15000000","close":"7.15400000","volume":"1821.29000000"},{"time":1679882880,"open":"7.15500000","high":"7.15600000","low":"7.15300000","close":"7.15300000","volume":"1129.44000000"},{"time":1679882940,"open":"7.15400000","high":"7.16100000","low":"7.15300000","close":"7.16100000","volume":"842.05000000"},{"time":1679883000,"open":"7.16100000","high":"7.16200000","low":"7.15500000","close":"7.15900000","volume":"1431.68000000"},{"time":1679883060,"open":"7.15800000","high":"7.16200000","low":"7.15800000","close":"7.15900000","volume":"1186.59000000"},{"time":1679883120,"open":"7.15800000","high":"7.16200000","low":"7.15800000","close":"7.16100000","volume":"861.04000000"},{"time":1679883180,"open":"7.16200000","high":"7.16600000","low":"7.16100000","close":"7.16300000","volume":"1582.18000000"},{"time":1679883240,"open":"7.16600000","high":"7.17100000","low":"7.16600000","close":"7.17100000","volume":"3178.08000000"},{"time":1679883300,"open":"7.17100000","high":"7.17100000","low":"7.16500000","close":"7.16700000","volume":"859.70000000"},{"time":1679883360,"open":"7.16700000","high":"7.17000000","low":"7.16700000","close":"7.17000000","volume":"495.52000000"},{"time":1679883420,"open":"7.17200000","high":"7.17500000","low":"7.17200000","close":"7.17400000","volume":"798.57000000"},{"time":1679883480,"open":"7.17400000","high":"7.17900000","low":"7.17400000","close":"7.17800000","volume":"277.13000000"},{"time":1679883540,"open":"7.17900000","high":"7.18000000","low":"7.17800000","close":"7.18000000","volume":"498.78000000"},{"time":1679883600,"open":"7.18000000","high":"7.18100000","low":"7.17800000","close":"7.17800000","volume":"696.23000000"},{"time":1679883660,"open":"7.17900000","high":"7.18100000","low":"7.17900000","close":"7.18100000","volume":"54.99000000"},{"time":1679883720,"open":"7.18100000","high":"7.18100000","low":"7.18100000","close":"7.18100000","volume":"187.31000000"},{"time":1679883780,"open":"7.18200000","high":"7.18300000","low":"7.18200000","close":"7.18300000","volume":"122.05000000"},{"time":1679883840,"open":"7.18200000","high":"7.18200000","low":"7.18100000","close":"7.18100000","volume":"1214.93000000"},{"time":1679883900,"open":"7.18200000","high":"7.18300000","low":"7.18100000","close":"7.18300000","volume":"968.25000000"},{"time":1679883960,"open":"7.18400000","high":"7.18400000","low":"7.17800000","close":"7.17800000","volume":"7518.66000000"},{"time":1679884020,"open":"7.17900000","high":"7.18000000","low":"7.17500000","close":"7.17900000","volume":"1248.69000000"},{"time":1679884080,"open":"7.17900000","high":"7.18000000","low":"7.17900000","close":"7.18000000","volume":"425.65000000"},{"time":1679884140,"open":"7.17900000","high":"7.17900000","low":"7.17600000","close":"7.17600000","volume":"400.37000000"},{"time":1679884200,"open":"7.17600000","high":"7.17600000","low":"7.17300000","close":"7.17300000","volume":"2883.71000000"},{"time":1679884260,"open":"7.17300000","high":"7.17300000","low":"7.16700000","close":"7.16700000","volume":"381.42000000"},{"time":1679884320,"open":"7.16700000","high":"7.16700000","low":"7.16100000","close":"7.16400000","volume":"1736.19000000"},{"time":1679884380,"open":"7.16300000","high":"7.16600000","low":"7.16300000","close":"7.16600000","volume":"1400.54000000"},{"time":1679884440,"open":"7.16700000","high":"7.16800000","low":"7.16600000","close":"7.16800000","volume":"607.46000000"},{"time":1679884500,"open":"7.16900000","high":"7.17900000","low":"7.16900000","close":"7.17800000","volume":"1238.00000000"},{"time":1679884560,"open":"7.17900000","high":"7.18800000","low":"7.17900000","close":"7.18800000","volume":"1881.89000000"},{"time":1679884620,"open":"7.18800000","high":"7.18900000","low":"7.18500000","close":"7.18600000","volume":"556.94000000"},{"time":1679884680,"open":"7.18600000","high":"7.18900000","low":"7.18600000","close":"7.18800000","volume":"196.32000000"},{"time":1679884740,"open":"7.18800000","high":"7.18900000","low":"7.18600000","close":"7.18600000","volume":"957.01000000"},{"time":1679884800,"open":"7.18500000","high":"7.18500000","low":"7.18200000","close":"7.18200000","volume":"104.36000000"},{"time":1679884860,"open":"7.18200000","high":"7.18200000","low":"7.17600000","close":"7.17700000","volume":"1431.49000000"},{"time":1679884920,"open":"7.17800000","high":"7.17900000","low":"7.17800000","close":"7.17900000","volume":"278.79000000"},{"time":1679884980,"open":"7.18300000","high":"7.18500000","low":"7.18200000","close":"7.18300000","volume":"312.74000000"},{"time":1679885040,"open":"7.18200000","high":"7.18200000","low":"7.17900000","close":"7.17900000","volume":"534.66000000"},{"time":1679885100,"open":"7.17800000","high":"7.17800000","low":"7.17200000","close":"7.17600000","volume":"585.60000000"},{"time":1679885160,"open":"7.17800000","high":"7.17800000","low":"7.17400000","close":"7.17500000","volume":"931.09000000"},{"time":1679885220,"open":"7.17400000","high":"7.17400000","low":"7.17100000","close":"7.17400000","volume":"497.24000000"},{"time":1679885280,"open":"7.17400000","high":"7.18000000","low":"7.17400000","close":"7.18000000","volume":"606.24000000"},{"time":1679885340,"open":"7.18100000","high":"7.18200000","low":"7.18100000","close":"7.18200000","volume":"58.71000000"},{"time":1679885400,"open":"7.18100000","high":"7.18100000","low":"7.17600000","close":"7.17600000","volume":"1137.33000000"},{"time":1679885460,"open":"7.17500000","high":"7.17800000","low":"7.17500000","close":"7.17800000","volume":"4462.15000000"},{"time":1679885520,"open":"7.18000000","high":"7.18100000","low":"7.17700000","close":"7.18100000","volume":"3674.82000000"},{"time":1679885580,"open":"7.18000000","high":"7.18100000","low":"7.17900000","close":"7.17900000","volume":"134.14000000"},{"time":1679885640,"open":"7.17800000","high":"7.18100000","low":"7.17800000","close":"7.18000000","volume":"2274.30000000"},{"time":1679885700,"open":"7.18000000","high":"7.18100000","low":"7.18000000","close":"7.18100000","volume":"711.74000000"},{"time":1679885760,"open":"7.18000000","high":"7.18300000","low":"7.17900000","close":"7.18200000","volume":"1414.70000000"},{"time":1679885820,"open":"7.18100000","high":"7.18100000","low":"7.17900000","close":"7.17900000","volume":"148.40000000"},{"time":1679885880,"open":"7.17900000","high":"7.18000000","low":"7.17500000","close":"7.17500000","volume":"716.98000000"},{"time":1679885940,"open":"7.17600000","high":"7.17800000","low":"7.17500000","close":"7.17500000","volume":"1277.53000000"},{"time":1679886000,"open":"7.17400000","high":"7.17400000","low":"7.16800000","close":"7.17000000","volume":"2360.48000000"},{"time":1679886060,"open":"7.16900000","high":"7.16900000","low":"7.16700000","close":"7.16900000","volume":"593.99000000"},{"time":1679886120,"open":"7.17000000","high":"7.17500000","low":"7.17000000","close":"7.17500000","volume":"558.03000000"},{"time":1679886180,"open":"7.17300000","high":"7.17500000","low":"7.17000000","close":"7.17400000","volume":"433.48000000"},{"time":1679886240,"open":"7.17200000","high":"7.17200000","low":"7.16800000","close":"7.17000000","volume":"826.72000000"},{"time":1679886300,"open":"7.17200000","high":"7.17400000","low":"7.17000000","close":"7.17000000","volume":"674.42000000"},{"time":1679886360,"open":"7.17000000","high":"7.17000000","low":"7.16800000","close":"7.16900000","volume":"152.20000000"},{"time":1679886420,"open":"7.16800000","high":"7.16800000","low":"7.16500000","close":"7.16500000","volume":"589.92000000"},{"time":1679886480,"open":"7.16500000","high":"7.17200000","low":"7.16300000","close":"7.17200000","volume":"5376.98000000"},{"time":1679886540,"open":"7.17300000","high":"7.18000000","low":"7.17300000","close":"7.17900000","volume":"1844.66000000"},{"time":1679886600,"open":"7.17800000","high":"7.18200000","low":"7.17800000","close":"7.18200000","volume":"929.32000000"},{"time":1679886660,"open":"7.18100000","high":"7.18400000","low":"7.18100000","close":"7.18300000","volume":"246.81000000"},{"time":1679886720,"open":"7.18300000","high":"7.18300000","low":"7.17800000","close":"7.17900000","volume":"296.72000000"},{"time":1679886780,"open":"7.17800000","high":"7.17900000","low":"7.17800000","close":"7.17900000","volume":"101.87000000"},{"time":1679886840,"open":"7.17700000","high":"7.17700000","low":"7.17400000","close":"7.17600000","volume":"2829.47000000"},{"time":1679886900,"open":"7.17600000","high":"7.17600000","low":"7.16900000","close":"7.16900000","volume":"838.57000000"},{"time":1679886960,"open":"7.17000000","high":"7.17000000","low":"7.16700000","close":"7.16800000","volume":"363.20000000"},{"time":1679887020,"open":"7.16800000","high":"7.17300000","low":"7.16800000","close":"7.17300000","volume":"215.44000000"},{"time":1679887080,"open":"7.17200000","high":"7.17200000","low":"7.17000000","close":"7.17000000","volume":"9.06000000"},{"time":1679887140,"open":"7.17200000","high":"7.17500000","low":"7.17200000","close":"7.17400000","volume":"100.27000000"},{"time":1679887200,"open":"7.17300000","high":"7.18100000","low":"7.17300000","close":"7.18100000","volume":"605.58000000"},{"time":1679887260,"open":"7.18100000","high":"7.18100000","low":"7.17700000","close":"7.17700000","volume":"264.30000000"},{"time":1679887320,"open":"7.17700000","high":"7.17700000","low":"7.16900000","close":"7.17000000","volume":"2271.59000000"},{"time":1679887380,"open":"7.17000000","high":"7.17100000","low":"7.16900000","close":"7.17100000","volume":"251.19000000"},{"time":1679887440,"open":"7.17300000","high":"7.17500000","low":"7.17200000","close":"7.17400000","volume":"1245.80000000"},{"time":1679887500,"open":"7.17300000","high":"7.17900000","low":"7.17000000","close":"7.17900000","volume":"1023.35000000"},{"time":1679887560,"open":"7.17500000","high":"7.17500000","low":"7.17200000","close":"7.17200000","volume":"35.16000000"},{"time":1679887620,"open":"7.16900000","high":"7.16900000","low":"7.16700000","close":"7.16700000","volume":"53.40000000"},{"time":1679887680,"open":"7.16800000","high":"7.16900000","low":"7.16700000","close":"7.16900000","volume":"389.92000000"},{"time":1679887740,"open":"7.16600000","high":"7.16600000","low":"7.16100000","close":"7.16100000","volume":"353.42000000"},{"time":1679887800,"open":"7.16200000","high":"7.16300000","low":"7.16000000","close":"7.16100000","volume":"197.21000000"},{"time":1679887860,"open":"7.16000000","high":"7.16100000","low":"7.15900000","close":"7.16100000","volume":"132.08000000"},{"time":1679887920,"open":"7.16100000","high":"7.16500000","low":"7.16100000","close":"7.16400000","volume":"280.66000000"},{"time":1679887980,"open":"7.16200000","high":"7.16200000","low":"7.16000000","close":"7.16200000","volume":"96.29000000"},{"time":1679888040,"open":"7.16200000","high":"7.16600000","low":"7.16200000","close":"7.16600000","volume":"1014.36000000"},{"time":1679888100,"open":"7.16700000","high":"7.17000000","low":"7.16700000","close":"7.17000000","volume":"419.98000000"},{"time":1679888160,"open":"7.17200000","high":"7.17300000","low":"7.17200000","close":"7.17300000","volume":"142.54000000"},{"time":1679888220,"open":"7.17100000","high":"7.17500000","low":"7.17000000","close":"7.17500000","volume":"414.33000000"},{"time":1679888280,"open":"7.17400000","high":"7.17800000","low":"7.17400000","close":"7.17800000","volume":"165.08000000"},{"time":1679888340,"open":"7.17800000","high":"7.18200000","low":"7.17800000","close":"7.18200000","volume":"445.52000000"},{"time":1679888400,"open":"7.18100000","high":"7.18100000","low":"7.17600000","close":"7.17600000","volume":"311.97000000"},{"time":1679888460,"open":"7.17900000","high":"7.18200000","low":"7.17900000","close":"7.18200000","volume":"288.98000000"},{"time":1679888520,"open":"7.18200000","high":"7.18200000","low":"7.18200000","close":"7.18200000","volume":"34.11000000"},{"time":1679888580,"open":"7.18200000","high":"7.18200000","low":"7.17800000","close":"7.17800000","volume":"1393.48000000"},{"time":1679888640,"open":"7.17900000","high":"7.18300000","low":"7.17700000","close":"7.18300000","volume":"834.03000000"},{"time":1679888700,"open":"7.18100000","high":"7.18200000","low":"7.18000000","close":"7.18000000","volume":"305.68000000"},{"time":1679888760,"open":"7.18000000","high":"7.18100000","low":"7.18000000","close":"7.18100000","volume":"45.01000000"},{"time":1679888820,"open":"7.18200000","high":"7.18400000","low":"7.18200000","close":"7.18300000","volume":"772.70000000"},{"time":1679888880,"open":"7.18400000","high":"7.18800000","low":"7.18400000","close":"7.18700000","volume":"85.35000000"},{"time":1679888940,"open":"7.18800000","high":"7.19000000","low":"7.18800000","close":"7.19000000","volume":"430.92000000"},{"time":1679889000,"open":"7.18900000","high":"7.18900000","low":"7.18600000","close":"7.18800000","volume":"420.00000000"},{"time":1679889060,"open":"7.18600000","high":"7.18600000","low":"7.18300000","close":"7.18300000","volume":"32.00000000"},{"time":1679889120,"open":"7.18400000","high":"7.18400000","low":"7.18300000","close":"7.18300000","volume":"326.66000000"},{"time":1679889180,"open":"7.18300000","high":"7.18500000","low":"7.18300000","close":"7.18500000","volume":"143.02000000"},{"time":1679889240,"open":"7.18500000","high":"7.18500000","low":"7.18200000","close":"7.18200000","volume":"53.24000000"},{"time":1679889300,"open":"7.18200000","high":"7.18200000","low":"7.18000000","close":"7.18000000","volume":"55.56000000"},{"time":1679889360,"open":"7.18000000","high":"7.18000000","low":"7.18000000","close":"7.18000000","volume":"0.00000000"},{"time":1679889420,"open":"7.18100000","high":"7.18100000","low":"7.17800000","close":"7.17800000","volume":"457.94000000"},{"time":1679889480,"open":"7.17800000","high":"7.17900000","low":"7.17800000","close":"7.17900000","volume":"197.61000000"},{"time":1679889540,"open":"7.17900000","high":"7.18000000","low":"7.17700000","close":"7.17700000","volume":"292.73000000"},{"time":1679889600,"open":"7.17700000","high":"7.17700000","low":"7.17300000","close":"7.17300000","volume":"568.79000000"},{"time":1679889660,"open":"7.17300000","high":"7.17600000","low":"7.16800000","close":"7.16800000","volume":"3264.10000000"},{"time":1679889720,"open":"7.16800000","high":"7.17000000","low":"7.16700000","close":"7.17000000","volume":"240.31000000"},{"time":1679889780,"open":"7.17100000","high":"7.17600000","low":"7.17100000","close":"7.17400000","volume":"660.26000000"},{"time":1679889840,"open":"7.17600000","high":"7.18000000","low":"7.17600000","close":"7.18000000","volume":"221.62000000"},{"time":1679889900,"open":"7.18100000","high":"7.18100000","low":"7.17500000","close":"7.17500000","volume":"300.63000000"},{"time":1679889960,"open":"7.17300000","high":"7.17300000","low":"7.16900000","close":"7.16900000","volume":"35.51000000"},{"time":1679890020,"open":"7.17000000","high":"7.18300000","low":"7.17000000","close":"7.18200000","volume":"4056.47000000"},{"time":1679890080,"open":"7.18300000","high":"7.18700000","low":"7.18300000","close":"7.18700000","volume":"218.26000000"},{"time":1679890140,"open":"7.18600000","high":"7.18800000","low":"7.18500000","close":"7.18500000","volume":"397.69000000"},{"time":1679890200,"open":"7.18400000","high":"7.18400000","low":"7.18000000","close":"7.18000000","volume":"492.13000000"},{"time":1679890260,"open":"7.18000000","high":"7.18000000","low":"7.17800000","close":"7.17800000","volume":"123.48000000"},{"time":1679890320,"open":"7.17700000","high":"7.18200000","low":"7.17700000","close":"7.18100000","volume":"957.08000000"},{"time":1679890380,"open":"7.18000000","high":"7.18000000","low":"7.17800000","close":"7.17900000","volume":"367.78000000"},{"time":1679890440,"open":"7.18100000","high":"7.18700000","low":"7.18100000","close":"7.18600000","volume":"536.01000000"},{"time":1679890500,"open":"7.18700000","high":"7.18700000","low":"7.18600000","close":"7.18600000","volume":"3831.57000000"},{"time":1679890560,"open":"7.18600000","high":"7.18600000","low":"7.17900000","close":"7.17900000","volume":"2313.04000000"},{"time":1679890620,"open":"7.18000000","high":"7.18000000","low":"7.17900000","close":"7.18000000","volume":"136.94000000"},{"time":1679890680,"open":"7.18100000","high":"7.18200000","low":"7.18100000","close":"7.18200000","volume":"27.48000000"},{"time":1679890740,"open":"7.18200000","high":"7.18200000","low":"7.17900000","close":"7.18200000","volume":"179.32000000"},{"time":1679890800,"open":"7.18400000","high":"7.18600000","low":"7.18000000","close":"7.18100000","volume":"3071.74000000"},{"time":1679890860,"open":"7.18200000","high":"7.18200000","low":"7.18100000","close":"7.18100000","volume":"170.41000000"},{"time":1679890920,"open":"7.18100000","high":"7.18500000","low":"7.18100000","close":"7.18500000","volume":"960.43000000"},{"time":1679890980,"open":"7.18500000","high":"7.18500000","low":"7.18500000","close":"7.18500000","volume":"0.00000000"},{"time":1679891040,"open":"7.18500000","high":"7.18500000","low":"7.18500000","close":"7.18500000","volume":"235.09000000"},{"time":1679891100,"open":"7.18400000","high":"7.18800000","low":"7.18400000","close":"7.18800000","volume":"6406.90000000"},{"time":1679891160,"open":"7.18900000","high":"7.19200000","low":"7.18900000","close":"7.19100000","volume":"957.38000000"},{"time":1679891220,"open":"7.19100000","high":"7.19100000","low":"7.19100000","close":"7.19100000","volume":"13.47000000"},{"time":1679891280,"open":"7.19100000","high":"7.19100000","low":"7.18500000","close":"7.18500000","volume":"1228.88000000"},{"time":1679891340,"open":"7.18500000","high":"7.18900000","low":"7.18500000","close":"7.18900000","volume":"385.59000000"},{"time":1679891400,"open":"7.18700000","high":"7.18700000","low":"7.18100000","close":"7.18100000","volume":"455.10000000"},{"time":1679891460,"open":"7.18100000","high":"7.18700000","low":"7.18100000","close":"7.18700000","volume":"106.34000000"},{"time":1679891520,"open":"7.18800000","high":"7.18800000","low":"7.18300000","close":"7.18600000","volume":"247.19000000"},{"time":1679891580,"open":"7.18400000","high":"7.18500000","low":"7.18200000","close":"7.18500000","volume":"41.02000000"},{"time":1679891640,"open":"7.18200000","high":"7.18200000","low":"7.18200000","close":"7.18200000","volume":"68.01000000"},{"time":1679891700,"open":"7.18100000","high":"7.18100000","low":"7.18000000","close":"7.18100000","volume":"386.42000000"},{"time":1679891760,"open":"7.18100000","high":"7.18400000","low":"7.18100000","close":"7.18400000","volume":"777.59000000"},{"time":1679891820,"open":"7.18400000","high":"7.18700000","low":"7.18400000","close":"7.18500000","volume":"463.76000000"},{"time":1679891880,"open":"7.18500000","high":"7.18500000","low":"7.18400000","close":"7.18500000","volume":"585.72000000"},{"time":1679891940,"open":"7.18500000","high":"7.19000000","low":"7.18500000","close":"7.18800000","volume":"1116.79000000"},{"time":1679892000,"open":"7.18600000","high":"7.18600000","low":"7.18100000","close":"7.18200000","volume":"242.69000000"},{"time":1679892060,"open":"7.18200000","high":"7.18200000","low":"7.17900000","close":"7.18000000","volume":"382.21000000"},{"time":1679892120,"open":"7.18000000","high":"7.18000000","low":"7.18000000","close":"7.18000000","volume":"3.28000000"},{"time":1679892180,"open":"7.18000000","high":"7.18200000","low":"7.17900000","close":"7.18200000","volume":"337.67000000"},{"time":1679892240,"open":"7.18400000","high":"7.18400000","low":"7.17500000","close":"7.17500000","volume":"1279.05000000"},{"time":1679892300,"open":"7.17500000","high":"7.17500000","low":"7.17500000","close":"7.17500000","volume":"0.00000000"},{"time":1679892360,"open":"7.17600000","high":"7.17900000","low":"7.17600000","close":"7.17600000","volume":"1436.78000000"},{"time":1679892420,"open":"7.17600000","high":"7.17600000","low":"7.17500000","close":"7.17600000","volume":"456.98000000"},{"time":1679892480,"open":"7.17600000","high":"7.17800000","low":"7.17600000","close":"7.17800000","volume":"1688.33000000"},{"time":1679892540,"open":"7.17800000","high":"7.18000000","low":"7.17800000","close":"7.18000000","volume":"2415.21000000"},{"time":1679892600,"open":"7.18000000","high":"7.18300000","low":"7.18000000","close":"7.18300000","volume":"3286.86000000"},{"time":1679892660,"open":"7.18300000","high":"7.18400000","low":"7.18300000","close":"7.18400000","volume":"325.75000000"},{"time":1679892720,"open":"7.18400000","high":"7.18600000","low":"7.18400000","close":"7.18600000","volume":"3108.37000000"},{"time":1679892780,"open":"7.18600000","high":"7.18600000","low":"7.18300000","close":"7.18300000","volume":"255.05000000"},{"time":1679892840,"open":"7.18300000","high":"7.18300000","low":"7.18200000","close":"7.18300000","volume":"151.58000000"},{"time":1679892900,"open":"7.18300000","high":"7.18800000","low":"7.18200000","close":"7.18800000","volume":"1482.87000000"},{"time":1679892960,"open":"7.18800000","high":"7.18800000","low":"7.18700000","close":"7.18700000","volume":"593.58000000"},{"time":1679893020,"open":"7.18600000","high":"7.18600000","low":"7.18200000","close":"7.18200000","volume":"282.87000000"},{"time":1679893080,"open":"7.18100000","high":"7.18100000","low":"7.17900000","close":"7.18000000","volume":"1590.98000000"},{"time":1679893140,"open":"7.18200000","high":"7.18500000","low":"7.18100000","close":"7.18200000","volume":"1327.34000000"},{"time":1679893200,"open":"7.18500000","high":"7.18800000","low":"7.18400000","close":"7.18400000","volume":"926.59000000"},{"time":1679893260,"open":"7.18600000","high":"7.18600000","low":"7.17900000","close":"7.17900000","volume":"64.89000000"},{"time":1679893320,"open":"7.17800000","high":"7.17800000","low":"7.17800000","close":"7.17800000","volume":"29.38000000"},{"time":1679893380,"open":"7.17700000","high":"7.18400000","low":"7.17300000","close":"7.18400000","volume":"665.86000000"},{"time":1679893440,"open":"7.18200000","high":"7.19100000","low":"7.18200000","close":"7.19100000","volume":"999.53000000"},{"time":1679893500,"open":"7.19100000","high":"7.19100000","low":"7.18400000","close":"7.18500000","volume":"1215.25000000"},{"time":1679893560,"open":"7.18500000","high":"7.19100000","low":"7.18200000","close":"7.19000000","volume":"4004.66000000"},{"time":1679893620,"open":"7.18800000","high":"7.18800000","low":"7.18700000","close":"7.18700000","volume":"1842.25000000"},{"time":1679893680,"open":"7.18900000","high":"7.19000000","low":"7.18900000","close":"7.19000000","volume":"776.22000000"},{"time":1679893740,"open":"7.19000000","high":"7.19200000","low":"7.19000000","close":"7.19000000","volume":"47.67000000"},{"time":1679893800,"open":"7.19000000","high":"7.19100000","low":"7.18700000","close":"7.18800000","volume":"1943.09000000"},{"time":1679893860,"open":"7.18700000","high":"7.18700000","low":"7.18400000","close":"7.18400000","volume":"148.78000000"},{"time":1679893920,"open":"7.18400000","high":"7.18400000","low":"7.18300000","close":"7.18300000","volume":"758.32000000"},{"time":1679893980,"open":"7.18200000","high":"7.18200000","low":"7.17500000","close":"7.17600000","volume":"847.35000000"},{"time":1679894040,"open":"7.17600000","high":"7.17600000","low":"7.17000000","close":"7.17000000","volume":"2383.65000000"},{"time":1679894100,"open":"7.17100000","high":"7.17500000","low":"7.17100000","close":"7.17400000","volume":"2758.71000000"},{"time":1679894160,"open":"7.17500000","high":"7.17500000","low":"7.16700000","close":"7.16800000","volume":"807.17000000"},{"time":1679894220,"open":"7.16800000","high":"7.16800000","low":"7.16100000","close":"7.16500000","volume":"2591.19000000"},{"time":1679894280,"open":"7.16500000","high":"7.17000000","low":"7.16500000","close":"7.16900000","volume":"1303.81000000"},{"time":1679894340,"open":"7.17100000","high":"7.17100000","low":"7.16300000","close":"7.16700000","volume":"369.88000000"},{"time":1679894400,"open":"7.16500000","high":"7.16800000","low":"7.16500000","close":"7.16700000","volume":"717.28000000"},{"time":1679894460,"open":"7.16800000","high":"7.17300000","low":"7.16700000","close":"7.17300000","volume":"2207.89000000"},{"time":1679894520,"open":"7.17400000","high":"7.17500000","low":"7.17300000","close":"7.17400000","volume":"446.21000000"},{"time":1679894580,"open":"7.17400000","high":"7.17400000","low":"7.16600000","close":"7.16600000","volume":"657.80000000"},{"time":1679894640,"open":"7.16600000","high":"7.17000000","low":"7.16600000","close":"7.16800000","volume":"1292.14000000"},{"time":1679894700,"open":"7.16800000","high":"7.17500000","low":"7.16800000","close":"7.17500000","volume":"504.53000000"},{"time":1679894760,"open":"7.17500000","high":"7.17600000","low":"7.17500000","close":"7.17600000","volume":"164.11000000"},{"time":1679894820,"open":"7.17600000","high":"7.17600000","low":"7.17100000","close":"7.17600000","volume":"940.97000000"},{"time":1679894880,"open":"7.17700000","high":"7.17700000","low":"7.17000000","close":"7.17000000","volume":"167.75000000"},{"time":1679894940,"open":"7.17400000","high":"7.17400000","low":"7.16900000","close":"7.16900000","volume":"562.21000000"},{"time":1679895000,"open":"7.16800000","high":"7.16800000","low":"7.16200000","close":"7.16300000","volume":"104.11000000"},{"time":1679895060,"open":"7.16400000","high":"7.16700000","low":"7.16300000","close":"7.16600000","volume":"631.87000000"},{"time":1679895120,"open":"7.16700000","high":"7.16900000","low":"7.16600000","close":"7.16800000","volume":"916.03000000"},{"time":1679895180,"open":"7.16800000","high":"7.17200000","low":"7.16800000","close":"7.16900000","volume":"1321.99000000"},{"time":1679895240,"open":"7.16700000","high":"7.17000000","low":"7.16700000","close":"7.17000000","volume":"572.67000000"},{"time":1679895300,"open":"7.17000000","high":"7.17400000","low":"7.17000000","close":"7.17300000","volume":"871.34000000"},{"time":1679895360,"open":"7.17400000","high":"7.17400000","low":"7.17000000","close":"7.17000000","volume":"212.52000000"},{"time":1679895420,"open":"7.17000000","high":"7.17000000","low":"7.16500000","close":"7.16800000","volume":"1413.76000000"},{"time":1679895480,"open":"7.16700000","high":"7.17000000","low":"7.16700000","close":"7.17000000","volume":"4338.22000000"},{"time":1679895540,"open":"7.17000000","high":"7.17300000","low":"7.16900000","close":"7.16900000","volume":"2942.27000000"},{"time":1679895600,"open":"7.16700000","high":"7.17200000","low":"7.16500000","close":"7.17200000","volume":"2916.25000000"},{"time":1679895660,"open":"7.17200000","high":"7.17700000","low":"7.17200000","close":"7.17600000","volume":"2446.30000000"},{"time":1679895720,"open":"7.17600000","high":"7.17800000","low":"7.17600000","close":"7.17700000","volume":"237.91000000"},{"time":1679895780,"open":"7.17900000","high":"7.18000000","low":"7.17900000","close":"7.17900000","volume":"63.37000000"},{"time":1679895840,"open":"7.17900000","high":"7.18000000","low":"7.17500000","close":"7.17500000","volume":"779.18000000"},{"time":1679895900,"open":"7.17300000","high":"7.17700000","low":"7.17300000","close":"7.17600000","volume":"1537.05000000"},{"time":1679895960,"open":"7.17600000","high":"7.18300000","low":"7.17600000","close":"7.18100000","volume":"4574.40000000"},{"time":1679896020,"open":"7.18100000","high":"7.18100000","low":"7.17800000","close":"7.17900000","volume":"1414.03000000"},{"time":1679896080,"open":"7.18200000","high":"7.18300000","low":"7.17900000","close":"7.17900000","volume":"84.47000000"},{"time":1679896140,"open":"7.18100000","high":"7.18100000","low":"7.17700000","close":"7.17700000","volume":"1418.22000000"},{"time":1679896200,"open":"7.17700000","high":"7.18000000","low":"7.17700000","close":"7.17900000","volume":"161.87000000"},{"time":1679896260,"open":"7.18000000","high":"7.18000000","low":"7.17600000","close":"7.17600000","volume":"2565.99000000"},{"time":1679896320,"open":"7.17500000","high":"7.17500000","low":"7.15000000","close":"7.15200000","volume":"5919.22000000"},{"time":1679896380,"open":"7.15100000","high":"7.15100000","low":"7.13500000","close":"7.14700000","volume":"4799.41000000"},{"time":1679896440,"open":"7.14100000","high":"7.14100000","low":"7.12700000","close":"7.13000000","volume":"6935.72000000"},{"time":1679896500,"open":"7.13100000","high":"7.13100000","low":"7.11600000","close":"7.13100000","volume":"11046.71000000"},{"time":1679896560,"open":"7.13100000","high":"7.13600000","low":"7.12300000","close":"7.12900000","volume":"1756.62000000"},{"time":1679896620,"open":"7.12500000","high":"7.12800000","low":"7.12000000","close":"7.12800000","volume":"1713.87000000"},{"time":1679896680,"open":"7.12800000","high":"7.13000000","low":"7.12300000","close":"7.12900000","volume":"1390.17000000"},{"time":1679896740,"open":"7.12900000","high":"7.14100000","low":"7.12300000","close":"7.13700000","volume":"4124.04000000"},{"time":1679896800,"open":"7.13700000","high":"7.13700000","low":"7.12100000","close":"7.13000000","volume":"3211.52000000"},{"time":1679896860,"open":"7.13300000","high":"7.14400000","low":"7.13200000","close":"7.14200000","volume":"1345.49000000"},{"time":1679896920,"open":"7.14200000","high":"7.14800000","low":"7.14200000","close":"7.14200000","volume":"4256.48000000"},{"time":1679896980,"open":"7.14100000","high":"7.14400000","low":"7.13700000","close":"7.13900000","volume":"1017.74000000"},{"time":1679897040,"open":"7.14100000","high":"7.14100000","low":"7.12800000","close":"7.13400000","volume":"5219.08000000"},{"time":1679897100,"open":"7.13500000","high":"7.13700000","low":"7.12400000","close":"7.12700000","volume":"1512.63000000"},{"time":1679897160,"open":"7.12900000","high":"7.13100000","low":"7.12300000","close":"7.12600000","volume":"3252.55000000"},{"time":1679897220,"open":"7.12500000","high":"7.12900000","low":"7.12300000","close":"7.12300000","volume":"1006.16000000"},{"time":1679897280,"open":"7.13000000","high":"7.13200000","low":"7.12500000","close":"7.13100000","volume":"993.82000000"},{"time":1679897340,"open":"7.13100000","high":"7.14400000","low":"7.13100000","close":"7.13800000","volume":"3706.33000000"},{"time":1679897400,"open":"7.13800000","high":"7.14200000","low":"7.13500000","close":"7.14100000","volume":"3564.92000000"},{"time":1679897460,"open":"7.14100000","high":"7.14600000","low":"7.13800000","close":"7.14500000","volume":"404.15000000"},{"time":1679897520,"open":"7.14600000","high":"7.14800000","low":"7.14200000","close":"7.14300000","volume":"665.84000000"},{"time":1679897580,"open":"7.14400000","high":"7.14500000","low":"7.14400000","close":"7.14400000","volume":"294.27000000"},{"time":1679897640,"open":"7.14400000","high":"7.14700000","low":"7.14100000","close":"7.14700000","volume":"1037.79000000"},{"time":1679897700,"open":"7.14700000","high":"7.14700000","low":"7.14400000","close":"7.14400000","volume":"237.42000000"},{"time":1679897760,"open":"7.14000000","high":"7.14000000","low":"7.13600000","close":"7.13700000","volume":"1216.03000000"},{"time":1679897820,"open":"7.13900000","high":"7.14500000","low":"7.13900000","close":"7.13900000","volume":"372.14000000"},{"time":1679897880,"open":"7.13800000","high":"7.14100000","low":"7.13400000","close":"7.13800000","volume":"344.28000000"},{"time":1679897940,"open":"7.14100000","high":"7.14200000","low":"7.13700000","close":"7.14200000","volume":"694.86000000"},{"time":1679898000,"open":"7.14100000","high":"7.14100000","low":"7.13500000","close":"7.13800000","volume":"821.81000000"},{"time":1679898060,"open":"7.14000000","high":"7.14200000","low":"7.13400000","close":"7.14100000","volume":"968.27000000"},{"time":1679898120,"open":"7.14000000","high":"7.14000000","low":"7.13800000","close":"7.14000000","volume":"268.25000000"},{"time":1679898180,"open":"7.13800000","high":"7.14300000","low":"7.13600000","close":"7.14300000","volume":"3860.25000000"},{"time":1679898240,"open":"7.14400000","high":"7.14800000","low":"7.14200000","close":"7.14800000","volume":"1208.37000000"},{"time":1679898300,"open":"7.14400000","high":"7.15000000","low":"7.14300000","close":"7.14500000","volume":"1569.52000000"},{"time":1679898360,"open":"7.14600000","high":"7.14900000","low":"7.14500000","close":"7.14600000","volume":"503.97000000"},{"time":1679898420,"open":"7.14600000","high":"7.15100000","low":"7.14600000","close":"7.14700000","volume":"909.68000000"},{"time":1679898480,"open":"7.14700000","high":"7.15100000","low":"7.14700000","close":"7.14900000","volume":"871.65000000"},{"time":1679898540,"open":"7.15000000","high":"7.15500000","low":"7.15000000","close":"7.15100000","volume":"1793.73000000"},{"time":1679898600,"open":"7.15100000","high":"7.15600000","low":"7.14800000","close":"7.15500000","volume":"5374.58000000"},{"time":1679898660,"open":"7.15500000","high":"7.16100000","low":"7.15500000","close":"7.16000000","volume":"579.42000000"},{"time":1679898720,"open":"7.15900000","high":"7.16000000","low":"7.15800000","close":"7.15900000","volume":"277.59000000"},{"time":1679898780,"open":"7.16000000","high":"7.16100000","low":"7.16000000","close":"7.16100000","volume":"67.50000000"},{"time":1679898840,"open":"7.16000000","high":"7.16100000","low":"7.15900000","close":"7.16100000","volume":"296.19000000"},{"time":1679898900,"open":"7.16100000","high":"7.16100000","low":"7.15200000","close":"7.15800000","volume":"851.35000000"},{"time":1679898960,"open":"7.15800000","high":"7.15900000","low":"7.15600000","close":"7.15700000","volume":"235.52000000"},{"time":1679899020,"open":"7.15700000","high":"7.16000000","low":"7.15700000","close":"7.15900000","volume":"299.30000000"},{"time":1679899080,"open":"7.15900000","high":"7.16100000","low":"7.15500000","close":"7.16000000","volume":"1222.83000000"},{"time":1679899140,"open":"7.16000000","high":"7.16000000","low":"7.15400000","close":"7.15900000","volume":"2126.66000000"},{"time":1679899200,"open":"7.15700000","high":"7.16300000","low":"7.15600000","close":"7.16300000","volume":"591.67000000"},{"time":1679899260,"open":"7.16100000","high":"7.16100000","low":"7.15500000","close":"7.15500000","volume":"710.93000000"},{"time":1679899320,"open":"7.15500000","high":"7.15900000","low":"7.15500000","close":"7.15500000","volume":"778.21000000"},{"time":1679899380,"open":"7.15700000","high":"7.15800000","low":"7.15600000","close":"7.15800000","volume":"230.06000000"},{"time":1679899440,"open":"7.15900000","high":"7.15900000","low":"7.15400000","close":"7.15400000","volume":"144.27000000"},{"time":1679899500,"open":"7.15300000","high":"7.15300000","low":"7.14600000","close":"7.14600000","volume":"666.64000000"},{"time":1679899560,"open":"7.14500000","high":"7.14500000","low":"7.14200000","close":"7.14200000","volume":"148.58000000"},{"time":1679899620,"open":"7.14600000","high":"7.14600000","low":"7.14600000","close":"7.14600000","volume":"140.64000000"},{"time":1679899680,"open":"7.14600000","high":"7.15200000","low":"7.14500000","close":"7.15200000","volume":"3062.51000000"},{"time":1679899740,"open":"7.15100000","high":"7.15700000","low":"7.14900000","close":"7.15700000","volume":"369.77000000"},{"time":1679899800,"open":"7.15800000","high":"7.16300000","low":"7.15800000","close":"7.16000000","volume":"2346.83000000"},{"time":1679899860,"open":"7.16000000","high":"7.16200000","low":"7.16000000","close":"7.16200000","volume":"392.18000000"},{"time":1679899920,"open":"7.16300000","high":"7.16400000","low":"7.16300000","close":"7.16300000","volume":"45.23000000"},{"time":1679899980,"open":"7.16200000","high":"7.16300000","low":"7.16200000","close":"7.16200000","volume":"63.95000000"},{"time":1679900040,"open":"7.16400000","high":"7.16700000","low":"7.16200000","close":"7.16300000","volume":"1113.61000000"},{"time":1679900100,"open":"7.16400000","high":"7.16500000","low":"7.16300000","close":"7.16400000","volume":"722.10000000"},{"time":1679900160,"open":"7.16400000","high":"7.16600000","low":"7.16200000","close":"7.16200000","volume":"437.17000000"},{"time":1679900220,"open":"7.16300000","high":"7.16400000","low":"7.16100000","close":"7.16100000","volume":"1353.22000000"},{"time":1679900280,"open":"7.16200000","high":"7.16500000","low":"7.16100000","close":"7.16500000","volume":"2186.63000000"},{"time":1679900340,"open":"7.16500000","high":"7.16500000","low":"7.16000000","close":"7.16100000","volume":"2369.45000000"},{"time":1679900400,"open":"7.16100000","high":"7.16100000","low":"7.15700000","close":"7.15800000","volume":"1249.45000000"},{"time":1679900460,"open":"7.15600000","high":"7.15600000","low":"7.15200000","close":"7.15200000","volume":"160.59000000"},{"time":1679900520,"open":"7.15300000","high":"7.15700000","low":"7.15300000","close":"7.15600000","volume":"272.89000000"},{"time":1679900580,"open":"7.15700000","high":"7.16300000","low":"7.15700000","close":"7.16100000","volume":"969.30000000"},{"time":1679900640,"open":"7.16200000","high":"7.16400000","low":"7.16200000","close":"7.16300000","volume":"623.23000000"},{"time":1679900700,"open":"7.16100000","high":"7.16500000","low":"7.16000000","close":"7.16000000","volume":"1280.90000000"},{"time":1679900760,"open":"7.15900000","high":"7.15900000","low":"7.15400000","close":"7.15500000","volume":"266.24000000"},{"time":1679900820,"open":"7.15500000","high":"7.15500000","low":"7.15100000","close":"7.15400000","volume":"2099.43000000"},{"time":1679900880,"open":"7.15400000","high":"7.15400000","low":"7.15200000","close":"7.15400000","volume":"358.35000000"},{"time":1679900940,"open":"7.15300000","high":"7.15400000","low":"7.15100000","close":"7.15200000","volume":"208.69000000"},{"time":1679901000,"open":"7.15100000","high":"7.16000000","low":"7.15100000","close":"7.15900000","volume":"4128.06000000"},{"time":1679901060,"open":"7.15900000","high":"7.15900000","low":"7.15700000","close":"7.15700000","volume":"140.42000000"},{"time":1679901120,"open":"7.15600000","high":"7.16000000","low":"7.15600000","close":"7.15800000","volume":"1228.48000000"},{"time":1679901180,"open":"7.16000000","high":"7.16000000","low":"7.15900000","close":"7.16000000","volume":"269.88000000"},{"time":1679901240,"open":"7.15800000","high":"7.15800000","low":"7.15700000","close":"7.15700000","volume":"94.75000000"},{"time":1679901300,"open":"7.15800000","high":"7.16200000","low":"7.15800000","close":"7.16200000","volume":"925.58000000"},{"time":1679901360,"open":"7.16200000","high":"7.16300000","low":"7.15000000","close":"7.15400000","volume":"20676.83000000"},{"time":1679901420,"open":"7.15500000","high":"7.16000000","low":"7.15500000","close":"7.15700000","volume":"2724.61000000"},{"time":1679901480,"open":"7.15700000","high":"7.15800000","low":"7.15400000","close":"7.15800000","volume":"2971.76000000"},{"time":1679901540,"open":"7.15900000","high":"7.16700000","low":"7.15900000","close":"7.16600000","volume":"1661.97000000"},{"time":1679901600,"open":"7.16600000","high":"7.16900000","low":"7.16500000","close":"7.16700000","volume":"2159.02000000"},{"time":1679901660,"open":"7.16700000","high":"7.16700000","low":"7.16100000","close":"7.16100000","volume":"2577.38000000"},{"time":1679901720,"open":"7.16000000","high":"7.16600000","low":"7.16000000","close":"7.16500000","volume":"3409.39000000"},{"time":1679901780,"open":"7.16400000","high":"7.16400000","low":"7.15600000","close":"7.15700000","volume":"1422.88000000"},{"time":1679901840,"open":"7.15600000","high":"7.15600000","low":"7.15000000","close":"7.15000000","volume":"2328.96000000"},{"time":1679901900,"open":"7.15100000","high":"7.15400000","low":"7.15100000","close":"7.15200000","volume":"830.16000000"},{"time":1679901960,"open":"7.15200000","high":"7.15300000","low":"7.14800000","close":"7.14800000","volume":"1072.70000000"},{"time":1679902020,"open":"7.14800000","high":"7.15200000","low":"7.14800000","close":"7.14800000","volume":"1904.17000000"},{"time":1679902080,"open":"7.14900000","high":"7.15200000","low":"7.14900000","close":"7.15100000","volume":"510.79000000"},{"time":1679902140,"open":"7.15100000","high":"7.15400000","low":"7.15100000","close":"7.15200000","volume":"4098.76000000"},{"time":1679902200,"open":"7.15100000","high":"7.15300000","low":"7.14900000","close":"7.15000000","volume":"1058.12000000"},{"time":1679902260,"open":"7.14800000","high":"7.14800000","low":"7.14400000","close":"7.14400000","volume":"1246.32000000"},{"time":1679902320,"open":"7.14200000","high":"7.14300000","low":"7.13300000","close":"7.13400000","volume":"1525.76000000"},{"time":1679902380,"open":"7.13400000","high":"7.13800000","low":"7.12900000","close":"7.13400000","volume":"2270.74000000"},{"time":1679902440,"open":"7.13200000","high":"7.13200000","low":"7.12900000","close":"7.13100000","volume":"542.75000000"},{"time":1679902500,"open":"7.13000000","high":"7.13700000","low":"7.12700000","close":"7.13600000","volume":"4701.96000000"},{"time":1679902560,"open":"7.13500000","high":"7.13900000","low":"7.13500000","close":"7.13900000","volume":"1386.77000000"},{"time":1679902620,"open":"7.14000000","high":"7.14300000","low":"7.13600000","close":"7.13600000","volume":"1010.32000000"},{"time":1679902680,"open":"7.13700000","high":"7.14300000","low":"7.13500000","close":"7.13700000","volume":"12048.57000000"},{"time":1679902740,"open":"7.13600000","high":"7.13600000","low":"7.13000000","close":"7.13200000","volume":"12665.91000000"},{"time":1679902800,"open":"7.13100000","high":"7.13300000","low":"7.12700000","close":"7.13300000","volume":"1910.59000000"},{"time":1679902860,"open":"7.13200000","high":"7.14000000","low":"7.13200000","close":"7.13900000","volume":"12700.93000000"},{"time":1679902920,"open":"7.13900000","high":"7.13900000","low":"7.13600000","close":"7.13600000","volume":"1018.26000000"},{"time":1679902980,"open":"7.13600000","high":"7.13700000","low":"7.13500000","close":"7.13500000","volume":"1595.77000000"},{"time":1679903040,"open":"7.13500000","high":"7.13600000","low":"7.13400000","close":"7.13600000","volume":"1515.97000000"},{"time":1679903100,"open":"7.13500000","high":"7.14000000","low":"7.13400000","close":"7.13900000","volume":"1551.11000000"},{"time":1679903160,"open":"7.14000000","high":"7.14000000","low":"7.13500000","close":"7.13700000","volume":"839.78000000"},{"time":1679903220,"open":"7.13600000","high":"7.13600000","low":"7.12600000","close":"7.12600000","volume":"1655.78000000"},{"time":1679903280,"open":"7.12700000","high":"7.12700000","low":"7.11100000","close":"7.12300000","volume":"7059.60000000"},{"time":1679903340,"open":"7.12200000","high":"7.12200000","low":"7.11300000","close":"7.11300000","volume":"1505.27000000"},{"time":1679903400,"open":"7.11400000","high":"7.11400000","low":"7.10500000","close":"7.11100000","volume":"2583.89000000"},{"time":1679903460,"open":"7.10800000","high":"7.11700000","low":"7.10700000","close":"7.11700000","volume":"1014.99000000"},{"time":1679903520,"open":"7.11700000","high":"7.12300000","low":"7.11700000","close":"7.11700000","volume":"1264.00000000"},{"time":1679903580,"open":"7.11500000","high":"7.12300000","low":"7.11400000","close":"7.12300000","volume":"1147.75000000"},{"time":1679903640,"open":"7.12400000","high":"7.12400000","low":"7.11600000","close":"7.12100000","volume":"683.29000000"},{"time":1679903700,"open":"7.12200000","high":"7.13200000","low":"7.12200000","close":"7.13100000","volume":"1178.75000000"},{"time":1679903760,"open":"7.12900000","high":"7.12900000","low":"7.12600000","close":"7.12600000","volume":"467.24000000"},{"time":1679903820,"open":"7.12600000","high":"7.13000000","low":"7.12400000","close":"7.13000000","volume":"573.84000000"},{"time":1679903880,"open":"7.12900000","high":"7.12900000","low":"7.12600000","close":"7.12600000","volume":"803.72000000"},{"time":1679903940,"open":"7.12500000","high":"7.13100000","low":"7.12500000","close":"7.13100000","volume":"676.32000000"},{"time":1679904000,"open":"7.13000000","high":"7.13000000","low":"7.12600000","close":"7.12600000","volume":"480.74000000"},{"time":1679904060,"open":"7.12700000","high":"7.12800000","low":"7.12200000","close":"7.12200000","volume":"3120.33000000"},{"time":1679904120,"open":"7.12100000","high":"7.12100000","low":"7.11300000","close":"7.11300000","volume":"1013.24000000"},{"time":1679904180,"open":"7.11300000","high":"7.11500000","low":"7.11100000","close":"7.11400000","volume":"2291.30000000"},{"time":1679904240,"open":"7.11600000","high":"7.11600000","low":"7.10800000","close":"7.10900000","volume":"264.72000000"},{"time":1679904300,"open":"7.10800000","high":"7.11700000","low":"7.10800000","close":"7.11700000","volume":"512.19000000"},{"time":1679904360,"open":"7.11500000","high":"7.12300000","low":"7.11500000","close":"7.12200000","volume":"877.65000000"},{"time":1679904420,"open":"7.12000000","high":"7.12700000","low":"7.11800000","close":"7.12400000","volume":"5967.89000000"},{"time":1679904480,"open":"7.12500000","high":"7.13100000","low":"7.12500000","close":"7.12500000","volume":"1681.44000000"},{"time":1679904540,"open":"7.12900000","high":"7.13000000","low":"7.12600000","close":"7.12600000","volume":"235.51000000"},{"time":1679904600,"open":"7.12600000","high":"7.13100000","low":"7.12600000","close":"7.12900000","volume":"943.13000000"},{"time":1679904660,"open":"7.12900000","high":"7.13000000","low":"7.12400000","close":"7.12800000","volume":"891.06000000"},{"time":1679904720,"open":"7.12900000","high":"7.13100000","low":"7.12400000","close":"7.12400000","volume":"2203.05000000"},{"time":1679904780,"open":"7.12500000","high":"7.13100000","low":"7.12500000","close":"7.12500000","volume":"452.41000000"},{"time":1679904840,"open":"7.12700000","high":"7.12700000","low":"7.12100000","close":"7.12100000","volume":"335.59000000"},{"time":1679904900,"open":"7.12300000","high":"7.12300000","low":"7.11200000","close":"7.11300000","volume":"3929.92000000"},{"time":1679904960,"open":"7.11200000","high":"7.11300000","low":"7.11100000","close":"7.11100000","volume":"132.29000000"},{"time":1679905020,"open":"7.11000000","high":"7.11500000","low":"7.10700000","close":"7.11500000","volume":"2230.01000000"},{"time":1679905080,"open":"7.11500000","high":"7.11900000","low":"7.11400000","close":"7.11800000","volume":"525.39000000"},{"time":1679905140,"open":"7.11800000","high":"7.12000000","low":"7.11700000","close":"7.12000000","volume":"262.21000000"},{"time":1679905200,"open":"7.11900000","high":"7.12000000","low":"7.11600000","close":"7.11600000","volume":"293.53000000"},{"time":1679905260,"open":"7.11400000","high":"7.11400000","low":"7.11200000","close":"7.11200000","volume":"193.67000000"},{"time":1679905320,"open":"7.11200000","high":"7.12000000","low":"7.11200000","close":"7.11700000","volume":"505.84000000"},{"time":1679905380,"open":"7.12000000","high":"7.12000000","low":"7.11500000","close":"7.11700000","volume":"109.46000000"},{"time":1679905440,"open":"7.11500000","high":"7.12000000","low":"7.11500000","close":"7.12000000","volume":"274.11000000"},{"time":1679905500,"open":"7.12000000","high":"7.13000000","low":"7.12000000","close":"7.12700000","volume":"615.42000000"},{"time":1679905560,"open":"7.12600000","high":"7.12700000","low":"7.12600000","close":"7.12700000","volume":"154.81000000"},{"time":1679905620,"open":"7.12800000","high":"7.12900000","low":"7.12800000","close":"7.12900000","volume":"231.66000000"},{"time":1679905680,"open":"7.12900000","high":"7.13100000","low":"7.12900000","close":"7.13100000","volume":"765.10000000"},{"time":1679905740,"open":"7.13100000","high":"7.13100000","low":"7.12900000","close":"7.12900000","volume":"2916.63000000"},{"time":1679905800,"open":"7.12700000","high":"7.13200000","low":"7.12700000","close":"7.13200000","volume":"600.72000000"},{"time":1679905860,"open":"7.13300000","high":"7.13600000","low":"7.13300000","close":"7.13600000","volume":"672.24000000"},{"time":1679905920,"open":"7.13700000","high":"7.13700000","low":"7.13500000","close":"7.13500000","volume":"441.99000000"},{"time":1679905980,"open":"7.13400000","high":"7.13700000","low":"7.12700000","close":"7.12700000","volume":"3410.32000000"},{"time":1679906040,"open":"7.12900000","high":"7.13100000","low":"7.12600000","close":"7.13100000","volume":"3092.74000000"},{"time":1679906100,"open":"7.13100000","high":"7.13700000","low":"7.13100000","close":"7.13500000","volume":"1192.20000000"},{"time":1679906160,"open":"7.13600000","high":"7.13600000","low":"7.13500000","close":"7.13600000","volume":"284.44000000"},{"time":1679906220,"open":"7.13600000","high":"7.14200000","low":"7.13600000","close":"7.14100000","volume":"2634.13000000"},{"time":1679906280,"open":"7.14000000","high":"7.14300000","low":"7.14000000","close":"7.14100000","volume":"463.71000000"},{"time":1679906340,"open":"7.14000000","high":"7.14100000","low":"7.13400000","close":"7.14000000","volume":"10791.42000000"},{"time":1679906400,"open":"7.13900000","high":"7.14000000","low":"7.13700000","close":"7.13700000","volume":"672.02000000"},{"time":1679906460,"open":"7.13700000","high":"7.13700000","low":"7.13300000","close":"7.13500000","volume":"575.02000000"},{"time":1679906520,"open":"7.13600000","high":"7.13800000","low":"7.13100000","close":"7.13300000","volume":"2484.85000000"},{"time":1679906580,"open":"7.13300000","high":"7.14000000","low":"7.13300000","close":"7.13900000","volume":"1503.85000000"},{"time":1679906640,"open":"7.13800000","high":"7.14000000","low":"7.13800000","close":"7.14000000","volume":"150.32000000"},{"time":1679906700,"open":"7.14100000","high":"7.14100000","low":"7.13700000","close":"7.14000000","volume":"620.59000000"},{"time":1679906760,"open":"7.14000000","high":"7.14100000","low":"7.13900000","close":"7.13900000","volume":"29.16000000"},{"time":1679906820,"open":"7.14000000","high":"7.14100000","low":"7.14000000","close":"7.14100000","volume":"106.09000000"},{"time":1679906880,"open":"7.14000000","high":"7.14100000","low":"7.14000000","close":"7.14100000","volume":"116.00000000"},{"time":1679906940,"open":"7.14000000","high":"7.14400000","low":"7.14000000","close":"7.14200000","volume":"366.88000000"},{"time":1679907000,"open":"7.14300000","high":"7.14300000","low":"7.13800000","close":"7.13800000","volume":"1871.29000000"},{"time":1679907060,"open":"7.14000000","high":"7.14500000","low":"7.14000000","close":"7.14500000","volume":"3237.62000000"},{"time":1679907120,"open":"7.14600000","high":"7.14600000","low":"7.14500000","close":"7.14600000","volume":"445.78000000"},{"time":1679907180,"open":"7.14500000","high":"7.15000000","low":"7.14500000","close":"7.15000000","volume":"480.79000000"},{"time":1679907240,"open":"7.14900000","high":"7.14900000","low":"7.14900000","close":"7.14900000","volume":"195.40000000"},{"time":1679907300,"open":"7.14700000","high":"7.14700000","low":"7.14300000","close":"7.14400000","volume":"158.38000000"},{"time":1679907360,"open":"7.14600000","high":"7.14700000","low":"7.14400000","close":"7.14400000","volume":"490.76000000"},{"time":1679907420,"open":"7.14500000","high":"7.14500000","low":"7.14200000","close":"7.14300000","volume":"209.92000000"},{"time":1679907480,"open":"7.14200000","high":"7.14400000","low":"7.14200000","close":"7.14300000","volume":"39.95000000"},{"time":1679907540,"open":"7.14300000","high":"7.14300000","low":"7.14100000","close":"7.14300000","volume":"15.11000000"},{"time":1679907600,"open":"7.14300000","high":"7.14800000","low":"7.14200000","close":"7.14200000","volume":"1250.56000000"},{"time":1679907660,"open":"7.14100000","high":"7.14200000","low":"7.14000000","close":"7.14000000","volume":"306.97000000"},{"time":1679907720,"open":"7.14000000","high":"7.14100000","low":"7.14000000","close":"7.14100000","volume":"12.79000000"},{"time":1679907780,"open":"7.14000000","high":"7.14000000","low":"7.13600000","close":"7.13700000","volume":"482.15000000"},{"time":1679907840,"open":"7.13600000","high":"7.13700000","low":"7.13400000","close":"7.13400000","volume":"932.17000000"},{"time":1679907900,"open":"7.13400000","high":"7.13700000","low":"7.13300000","close":"7.13700000","volume":"6054.82000000"},{"time":1679907960,"open":"7.13500000","high":"7.14000000","low":"7.13500000","close":"7.13800000","volume":"220.92000000"},{"time":1679908020,"open":"7.13900000","high":"7.13900000","low":"7.13800000","close":"7.13900000","volume":"223.96000000"},{"time":1679908080,"open":"7.13800000","high":"7.13800000","low":"7.13400000","close":"7.13500000","volume":"872.56000000"},{"time":1679908140,"open":"7.13500000","high":"7.13600000","low":"7.13400000","close":"7.13400000","volume":"990.30000000"},{"time":1679908200,"open":"7.13400000","high":"7.13500000","low":"7.13200000","close":"7.13200000","volume":"832.50000000"},{"time":1679908260,"open":"7.13200000","high":"7.13600000","low":"7.13200000","close":"7.13600000","volume":"2496.92000000"},{"time":1679908320,"open":"7.13700000","high":"7.13700000","low":"7.12800000","close":"7.12800000","volume":"6096.12000000"},{"time":1679908380,"open":"7.12700000","high":"7.13000000","low":"7.12600000","close":"7.13000000","volume":"363.53000000"},{"time":1679908440,"open":"7.13100000","high":"7.13100000","low":"7.12900000","close":"7.12900000","volume":"180.73000000"},{"time":1679908500,"open":"7.12900000","high":"7.12900000","low":"7.12400000","close":"7.12500000","volume":"860.61000000"},{"time":1679908560,"open":"7.12500000","high":"7.12500000","low":"7.12400000","close":"7.12500000","volume":"296.05000000"},{"time":1679908620,"open":"7.12600000","high":"7.13100000","low":"7.12500000","close":"7.12900000","volume":"2451.25000000"},{"time":1679908680,"open":"7.12800000","high":"7.14300000","low":"7.12800000","close":"7.14300000","volume":"1049.58000000"},{"time":1679908740,"open":"7.14300000","high":"7.15000000","low":"7.14300000","close":"7.14600000","volume":"3113.38000000"},{"time":1679908800,"open":"7.14800000","high":"7.15900000","low":"7.14700000","close":"7.15900000","volume":"5050.66000000"},{"time":1679908860,"open":"7.15900000","high":"7.16100000","low":"7.15500000","close":"7.15500000","volume":"3481.20000000"},{"time":1679908920,"open":"7.15300000","high":"7.15500000","low":"7.14900000","close":"7.15500000","volume":"668.53000000"},{"time":1679908980,"open":"7.15600000","high":"7.15700000","low":"7.15300000","close":"7.15600000","volume":"3301.67000000"},{"time":1679909040,"open":"7.15400000","high":"7.15500000","low":"7.15100000","close":"7.15300000","volume":"621.31000000"},{"time":1679909100,"open":"7.15400000","high":"7.16200000","low":"7.15400000","close":"7.16100000","volume":"1847.47000000"},{"time":1679909160,"open":"7.16000000","high":"7.16000000","low":"7.15500000","close":"7.15500000","volume":"1470.50000000"},{"time":1679909220,"open":"7.15500000","high":"7.15500000","low":"7.15100000","close":"7.15300000","volume":"557.32000000"},{"time":1679909280,"open":"7.15200000","high":"7.15300000","low":"7.15100000","close":"7.15300000","volume":"647.13000000"},{"time":1679909340,"open":"7.15600000","high":"7.15600000","low":"7.15200000","close":"7.15200000","volume":"559.82000000"},{"time":1679909400,"open":"7.15200000","high":"7.15600000","low":"7.15200000","close":"7.15600000","volume":"267.81000000"},{"time":1679909460,"open":"7.15500000","high":"7.15500000","low":"7.15100000","close":"7.15100000","volume":"557.15000000"},{"time":1679909520,"open":"7.15100000","high":"7.15100000","low":"7.15000000","close":"7.15000000","volume":"132.95000000"},{"time":1679909580,"open":"7.14900000","high":"7.15400000","low":"7.14800000","close":"7.15400000","volume":"943.97000000"},{"time":1679909640,"open":"7.15200000","high":"7.15200000","low":"7.14700000","close":"7.14700000","volume":"1726.39000000"},{"time":1679909700,"open":"7.14600000","high":"7.14800000","low":"7.14500000","close":"7.14700000","volume":"752.53000000"},{"time":1679909760,"open":"7.14600000","high":"7.14600000","low":"7.14500000","close":"7.14600000","volume":"289.38000000"},{"time":1679909820,"open":"7.14600000","high":"7.14800000","low":"7.14600000","close":"7.14800000","volume":"706.08000000"},{"time":1679909880,"open":"7.14700000","high":"7.14800000","low":"7.14600000","close":"7.14800000","volume":"801.07000000"},{"time":1679909940,"open":"7.15100000","high":"7.15700000","low":"7.15100000","close":"7.15700000","volume":"1320.21000000"},{"time":1679910000,"open":"7.15300000","high":"7.15700000","low":"7.15300000","close":"7.15700000","volume":"2612.18000000"},{"time":1679910060,"open":"7.15700000","high":"7.15700000","low":"7.15200000","close":"7.15200000","volume":"1141.09000000"},{"time":1679910120,"open":"7.15100000","high":"7.15100000","low":"7.14400000","close":"7.14900000","volume":"5456.52000000"},{"time":1679910180,"open":"7.14800000","high":"7.14800000","low":"7.14200000","close":"7.14300000","volume":"1325.74000000"},{"time":1679910240,"open":"7.14300000","high":"7.14300000","low":"7.14200000","close":"7.14200000","volume":"320.50000000"},{"time":1679910300,"open":"7.14300000","high":"7.14700000","low":"7.14300000","close":"7.14500000","volume":"280.95000000"},{"time":1679910360,"open":"7.14600000","high":"7.14600000","low":"7.14300000","close":"7.14300000","volume":"142.14000000"},{"time":1679910420,"open":"7.14100000","high":"7.14400000","low":"7.13900000","close":"7.14400000","volume":"1447.26000000"},{"time":1679910480,"open":"7.14300000","high":"7.14800000","low":"7.14300000","close":"7.14700000","volume":"2795.62000000"},{"time":1679910540,"open":"7.14700000","high":"7.15100000","low":"7.14700000","close":"7.14700000","volume":"3534.60000000"},{"time":1679910600,"open":"7.14700000","high":"7.14700000","low":"7.14100000","close":"7.14200000","volume":"927.59000000"},{"time":1679910660,"open":"7.14300000","high":"7.14400000","low":"7.14100000","close":"7.14200000","volume":"151.82000000"},{"time":1679910720,"open":"7.14100000","high":"7.15000000","low":"7.14100000","close":"7.15000000","volume":"118.08000000"},{"time":1679910780,"open":"7.14800000","high":"7.15000000","low":"7.14600000","close":"7.14900000","volume":"6802.15000000"},{"time":1679910840,"open":"7.15000000","high":"7.15200000","low":"7.15000000","close":"7.15200000","volume":"266.76000000"},{"time":1679910900,"open":"7.15100000","high":"7.15100000","low":"7.15000000","close":"7.15100000","volume":"114.68000000"},{"time":1679910960,"open":"7.15100000","high":"7.15500000","low":"7.15100000","close":"7.15500000","volume":"2314.28000000"},{"time":1679911020,"open":"7.15400000","high":"7.15400000","low":"7.15300000","close":"7.15400000","volume":"1903.32000000"},{"time":1679911080,"open":"7.15400000","high":"7.15600000","low":"7.15400000","close":"7.15600000","volume":"1699.57000000"},{"time":1679911140,"open":"7.15600000","high":"7.15600000","low":"7.15300000","close":"7.15300000","volume":"2549.31000000"},{"time":1679911200,"open":"7.15400000","high":"7.15700000","low":"7.15400000","close":"7.15600000","volume":"978.63000000"},{"time":1679911260,"open":"7.15500000","high":"7.15500000","low":"7.15000000","close":"7.15000000","volume":"2233.82000000"},{"time":1679911320,"open":"7.15100000","high":"7.15300000","low":"7.15100000","close":"7.15200000","volume":"955.50000000"},{"time":1679911380,"open":"7.15200000","high":"7.15300000","low":"7.15000000","close":"7.15100000","volume":"934.78000000"},{"time":1679911440,"open":"7.15100000","high":"7.15400000","low":"7.15100000","close":"7.15200000","volume":"239.94000000"},{"time":1679911500,"open":"7.15100000","high":"7.15500000","low":"7.15100000","close":"7.15400000","volume":"872.63000000"},{"time":1679911560,"open":"7.15400000","high":"7.15400000","low":"7.15000000","close":"7.15200000","volume":"2229.22000000"},{"time":1679911620,"open":"7.15200000","high":"7.15600000","low":"7.15200000","close":"7.15500000","volume":"623.81000000"},{"time":1679911680,"open":"7.15600000","high":"7.15800000","low":"7.15600000","close":"7.15800000","volume":"807.13000000"},{"time":1679911740,"open":"7.15800000","high":"7.16000000","low":"7.15800000","close":"7.15900000","volume":"304.19000000"},{"time":1679911800,"open":"7.15900000","high":"7.16300000","low":"7.15900000","close":"7.16300000","volume":"1591.92000000"},{"time":1679911860,"open":"7.16400000","high":"7.16400000","low":"7.16000000","close":"7.16100000","volume":"1151.78000000"},{"time":1679911920,"open":"7.16100000","high":"7.16400000","low":"7.16100000","close":"7.16400000","volume":"1367.49000000"},{"time":1679911980,"open":"7.16400000","high":"7.16500000","low":"7.16200000","close":"7.16200000","volume":"3109.49000000"},{"time":1679912040,"open":"7.16300000","high":"7.16300000","low":"7.16100000","close":"7.16100000","volume":"7650.87000000"},{"time":1679912100,"open":"7.16100000","high":"7.16500000","low":"7.16100000","close":"7.16500000","volume":"1402.34000000"},{"time":1679912160,"open":"7.16500000","high":"7.16500000","low":"7.16300000","close":"7.16300000","volume":"821.76000000"},{"time":1679912220,"open":"7.16400000","high":"7.16400000","low":"7.16300000","close":"7.16400000","volume":"34.77000000"},{"time":1679912280,"open":"7.16300000","high":"7.16300000","low":"7.15800000","close":"7.16100000","volume":"4009.64000000"},{"time":1679912340,"open":"7.16200000","high":"7.16400000","low":"7.16200000","close":"7.16300000","volume":"242.37000000"},{"time":1679912400,"open":"7.16400000","high":"7.16400000","low":"7.16100000","close":"7.16200000","volume":"2876.09000000"},{"time":1679912460,"open":"7.16200000","high":"7.16300000","low":"7.16200000","close":"7.16300000","volume":"18.12000000"},{"time":1679912520,"open":"7.16200000","high":"7.16400000","low":"7.16200000","close":"7.16300000","volume":"1055.25000000"},{"time":1679912580,"open":"7.16400000","high":"7.16400000","low":"7.16300000","close":"7.16400000","volume":"292.86000000"},{"time":1679912640,"open":"7.16600000","high":"7.17100000","low":"7.16500000","close":"7.16800000","volume":"2881.52000000"},{"time":1679912700,"open":"7.16900000","high":"7.17100000","low":"7.16900000","close":"7.17100000","volume":"645.45000000"},{"time":1679912760,"open":"7.17100000","high":"7.17100000","low":"7.16600000","close":"7.16600000","volume":"3785.25000000"},{"time":1679912820,"open":"7.16500000","high":"7.16500000","low":"7.16200000","close":"7.16200000","volume":"579.18000000"},{"time":1679912880,"open":"7.16200000","high":"7.16200000","low":"7.15500000","close":"7.15600000","volume":"9815.52000000"},{"time":1679912940,"open":"7.15600000","high":"7.15700000","low":"7.15100000","close":"7.15100000","volume":"786.22000000"},{"time":1679913000,"open":"7.15100000","high":"7.15100000","low":"7.14600000","close":"7.15000000","volume":"2915.14000000"},{"time":1679913060,"open":"7.15000000","high":"7.15500000","low":"7.15000000","close":"7.15500000","volume":"214.52000000"},{"time":1679913120,"open":"7.15500000","high":"7.15500000","low":"7.15200000","close":"7.15200000","volume":"60.60000000"},{"time":1679913180,"open":"7.15300000","high":"7.15500000","low":"7.15300000","close":"7.15300000","volume":"1782.63000000"},{"time":1679913240,"open":"7.15500000","high":"7.16200000","low":"7.15500000","close":"7.16200000","volume":"703.47000000"},{"time":1679913300,"open":"7.16200000","high":"7.16200000","low":"7.15900000","close":"7.16100000","volume":"398.55000000"},{"time":1679913360,"open":"7.16100000","high":"7.16500000","low":"7.16000000","close":"7.16500000","volume":"2104.44000000"},{"time":1679913420,"open":"7.16500000","high":"7.17000000","low":"7.16500000","close":"7.17000000","volume":"2821.78000000"},{"time":1679913480,"open":"7.17000000","high":"7.17600000","low":"7.17000000","close":"7.17600000","volume":"1846.14000000"},{"time":1679913540,"open":"7.17600000","high":"7.17700000","low":"7.17100000","close":"7.17500000","volume":"2762.44000000"},{"time":1679913600,"open":"7.17500000","high":"7.17600000","low":"7.17200000","close":"7.17300000","volume":"398.02000000"},{"time":1679913660,"open":"7.17300000","high":"7.17500000","low":"7.17100000","close":"7.17400000","volume":"251.59000000"},{"time":1679913720,"open":"7.17400000","high":"7.17600000","low":"7.17200000","close":"7.17300000","volume":"1231.85000000"},{"time":1679913780,"open":"7.17300000","high":"7.17300000","low":"7.16600000","close":"7.16900000","volume":"787.26000000"},{"time":1679913840,"open":"7.16900000","high":"7.17000000","low":"7.16700000","close":"7.16900000","volume":"808.12000000"},{"time":1679913900,"open":"7.16900000","high":"7.17700000","low":"7.16800000","close":"7.17700000","volume":"459.97000000"},{"time":1679913960,"open":"7.17700000","high":"7.17800000","low":"7.17700000","close":"7.17800000","volume":"5601.59000000"},{"time":1679914020,"open":"7.17800000","high":"7.18600000","low":"7.17800000","close":"7.18200000","volume":"3580.13000000"},{"time":1679914080,"open":"7.18300000","high":"7.18500000","low":"7.17700000","close":"7.18000000","volume":"2367.53000000"},{"time":1679914140,"open":"7.18000000","high":"7.18400000","low":"7.17600000","close":"7.17700000","volume":"1572.53000000"},{"time":1679914200,"open":"7.17500000","high":"7.17700000","low":"7.17400000","close":"7.17400000","volume":"386.40000000"},{"time":1679914260,"open":"7.17400000","high":"7.17800000","low":"7.17400000","close":"7.17700000","volume":"166.30000000"},{"time":1679914320,"open":"7.17700000","high":"7.18000000","low":"7.17700000","close":"7.18000000","volume":"163.05000000"}]