[{"time":1679850780,"open":"20.74000000","high":"20.76000000","low":"20.74000000","close":"20.75000000","volume":"294.57000000"},{"time":1679850840,"open":"20.76000000","high":"20.76000000","low":"20.75000000","close":"20.76000000","volume":"218.46000000"},{"time":1679850900,"open":"20.76000000","high":"20.76000000","low":"20.75000000","close":"20.75000000","volume":"1114.95000000"},{"time":1679850960,"open":"20.76000000","high":"20.76000000","low":"20.74000000","close":"20.75000000","volume":"428.62000000"},{"time":1679851020,"open":"20.75000000","high":"20.76000000","low":"20.74000000","close":"20.75000000","volume":"559.42000000"},{"time":1679851080,"open":"20.75000000","high":"20.75000000","low":"20.72000000","close":"20.72000000","volume":"1341.35000000"},{"time":1679851140,"open":"20.72000000","high":"20.74000000","low":"20.72000000","close":"20.74000000","volume":"151.46000000"},{"time":1679851200,"open":"20.74000000","high":"20.74000000","low":"20.73000000","close":"20.73000000","volume":"84.03000000"},{"time":1679851260,"open":"20.72000000","high":"20.73000000","low":"20.72000000","close":"20.72000000","volume":"1388.50000000"},{"time":1679851320,"open":"20.73000000","high":"20.74000000","low":"20.72000000","close":"20.74000000","volume":"293.54000000"},{"time":1679851380,"open":"20.74000000","high":"20.76000000","low":"20.74000000","close":"20.75000000","volume":"8156.46000000"},{"time":1679851440,"open":"20.75000000","high":"20.76000000","low":"20.75000000","close":"20.76000000","volume":"192.08000000"},{"time":1679851500,"open":"20.76000000","high":"20.76000000","low":"20.74000000","close":"20.74000000","volume":"957.32000000"},{"time":1679851560,"open":"20.75000000","high":"20.76000000","low":"20.74000000","close":"20.74000000","volume":"722.90000000"},{"time":1679851620,"open":"20.75000000","high":"20.75000000","low":"20.74000000","close":"20.75000000","volume":"197.16000000"},{"time":1679851680,"open":"20.74000000","high":"20.75000000","low":"20.73000000","close":"20.74000000","volume":"459.72000000"},{"time":1679851740,"open":"20.74000000","high":"20.75000000","low":"20.74000000","close":"20.75000000","volume":"1234.78000000"},{"time":1679851800,"open":"20.75000000","high":"20.78000000","low":"20.75000000","close":"20.78000000","volume":"586.82000000"},{"time":1679851860,"open":"20.78000000","high":"20.80000000","low":"20.77000000","close":"20.79000000","volume":"1947.49000000"},{"time":1679851920,"open":"20.79000000","high":"20.80000000","low":"20.79000000","close":"20.80000000","volume":"1349.41000000"},{"time":1679851980,"open":"20.80000000","high":"20.81000000","low":"20.79000000","close":"20.80000000","volume":"780.70000000"},{"time":1679852040,"open":"20.81000000","high":"20.83000000","low":"20.80000000","close":"20.81000000","volume":"1059.16000000"},{"time":1679852100,"open":"20.82000000","high":"20.83000000","low":"20.80000000","close":"20.81000000","volume":"2724.65000000"},{"time":1679852160,"open":"20.81000000","high":"20.82000000","low":"20.80000000","close":"20.80000000","volume":"172.39000000"},{"time":1679852220,"open":"20.81000000","high":"20.82000000","low":"20.80000000","close":"20.81000000","volume":"7739.75000000"},{"time":1679852280,"open":"20.82000000","high":"20.82000000","low":"20.81000000","close":"20.81000000","volume":"87.26000000"},{"time":1679852340,"open":"20.81000000","high":"20.82000000","low":"20.80000000","close":"20.81000000","volume":"1112.42000000"},{"time":1679852400,"open":"20.81000000","high":"20.83000000","low":"20.81000000","close":"20.83000000","volume":"445.62000000"},{"time":1679852460,"open":"20.83000000","high":"20.85000000","low":"20.83000000","close":"20.85000000","volume":"806.27000000"},{"time":1679852520,"open":"20.84000000","high":"20.85000000","low":"20.83000000","close":"20.83000000","volume":"2264.91000000"},{"time":1679852580,"open":"20.82000000","high":"20.84000000","low":"20.82000000","close":"20.83000000","volume":"908.00000000"},{"time":1679852640,"open":"20.83000000","high":"20.85000000","low":"20.83000000","close":"20.84000000","volume":"668.41000000"},{"time":1679852700,"open":"20.84000000","high":"20.85000000","low":"20.84000000","close":"20.85000000","volume":"160.36000000"},{"time":1679852760,"open":"20.84000000","high":"20.84000000","low":"20.81000000","close":"20.82000000","volume":"1922.97000000"},{"time":1679852820,"open":"20.81000000","high":"20.82000000","low":"20.81000000","close":"20.82000000","volume":"522.42000000"},{"time":1679852880,"open":"20.82000000","high":"20.83000000","low":"20.81000000","close":"20.82000000","volume":"494.83000000"},{"time":1679852940,"open":"20.81000000","high":"20.82000000","low":"20.81000000","close":"20.81000000","volume":"123.75000000"},{"time":1679853000,"open":"20.81000000","high":"20.83000000","low":"20.81000000","close":"20.83000000","volume":"492.46000000"},{"time":1679853060,"open":"20.84000000","high":"20.85000000","low":"20.83000000","close":"20.84000000","volume":"1106.65000000"},{"time":1679853120,"open":"20.85000000","high":"20.86000000","low":"20.85000000","close":"20.85000000","volume":"1408.64000000"},{"time":1679853180,"open":"20.86000000","high":"20.86000000","low":"20.84000000","close":"20.85000000","volume":"216.91000000"},{"time":1679853240,"open":"20.84000000","high":"20.85000000","low":"20.84000000","close":"20.84000000","volume":"222.15000000"},{"time":1679853300,"open":"20.84000000","high":"20.84000000","low":"20.82000000","close":"20.83000000","volume":"875.67000000"},{"time":1679853360,"open":"20.83000000","high":"20.85000000","low":"20.83000000","close":"20.85000000","volume":"500.92000000"},{"time":1679853420,"open":"20.84000000","high":"20.85000000","low":"20.84000000","close":"20.85000000","volume":"32.93000000"},{"time":1679853480,"open":"20.85000000","high":"20.85000000","low":"20.84000000","close":"20.84000000","volume":"117.04000000"},{"time":1679853540,"open":"20.85000000","high":"20.86000000","low":"20.84000000","close":"20.86000000","volume":"388.57000000"},{"time":1679853600,"open":"20.86000000","high":"20.88000000","low":"20.85000000","close":"20.87000000","volume":"2938.93000000"},{"time":1679853660,"open":"20.87000000","high":"20.87000000","low":"20.85000000","close":"20.86000000","volume":"499.96000000"},{"time":1679853720,"open":"20.86000000","high":"20.87000000","low":"20.84000000","close":"20.84000000","volume":"758.24000000"},{"time":1679853780,"open":"20.85000000","high":"20.86000000","low":"20.84000000","close":"20.86000000","volume":"452.32000000"},{"time":1679853840,"open":"20.86000000","high":"20.87000000","low":"20.86000000","close":"20.86000000","volume":"29.18000000"},{"time":1679853900,"open":"20.86000000","high":"20.88000000","low":"20.86000000","close":"20.87000000","volume":"371.16000000"},{"time":1679853960,"open":"20.86000000","high":"20.89000000","low":"20.85000000","close":"20.89000000","volume":"1323.86000000"},{"time":1679854020,"open":"20.88000000","high":"20.91000000","low":"20.88000000","close":"20.89000000","volume":"2255.15000000"},{"time":1679854080,"open":"20.90000000","high":"20.93000000","low":"20.89000000","close":"20.90000000","volume":"11544.79000000"},{"time":1679854140,"open":"20.91000000","high":"20.96000000","low":"20.91000000","close":"20.94000000","volume":"22418.45000000"},{"time":1679854200,"open":"20.95000000","high":"20.95000000","low":"20.92000000","close":"20.93000000","volume":"2192.28000000"},{"time":1679854260,"open":"20.92000000","high":"20.96000000","low":"20.92000000","close":"20.96000000","volume":"2866.96000000"},{"time":1679854320,"open":"20.95000000","high":"21.01000000","low":"20.95000000","close":"21.01000000","volume":"3666.42000000"},{"time":1679854380,"open":"21.00000000","high":"21.01000000","low":"20.98000000","close":"20.99000000","volume":"2064.84000000"},{"time":1679854440,"open":"20.98000000","high":"21.00000000","low":"20.97000000","close":"20.98000000","volume":"678.67000000"},{"time":1679854500,"open":"20.98000000","high":"20.99000000","low":"20.95000000","close":"20.95000000","volume":"1536.80000000"},{"time":1679854560,"open":"20.94000000","high":"20.96000000","low":"20.93000000","close":"20.93000000","volume":"3329.85000000"},{"time":1679854620,"open":"20.94000000","high":"20.96000000","low":"20.93000000","close":"20.95000000","volume":"1330.55000000"},{"time":1679854680,"open":"20.95000000","high":"20.95000000","low":"20.92000000","close":"20.94000000","volume":"823.28000000"},{"time":1679854740,"open":"20.95000000","high":"20.95000000","low":"20.92000000","close":"20.92000000","volume":"487.94000000"},{"time":1679854800,"open":"20.93000000","high":"20.95000000","low":"20.93000000","close":"20.95000000","volume":"943.07000000"},{"time":1679854860,"open":"20.95000000","high":"20.97000000","low":"20.95000000","close":"20.96000000","volume":"1158.70000000"},{"time":1679854920,"open":"20.95000000","high":"20.96000000","low":"20.95000000","close":"20.96000000","volume":"198.62000000"},{"time":1679854980,"open":"20.97000000","high":"20.98000000","low":"20.96000000","close":"20.97000000","volume":"503.67000000"},{"time":1679855040,"open":"20.97000000","high":"20.98000000","low":"20.96000000","close":"20.96000000","volume":"666.33000000"},{"time":1679855100,"open":"20.97000000","high":"20.97000000","low":"20.95000000","close":"20.96000000","volume":"1171.62000000"},{"time":1679855160,"open":"20.96000000","high":"20.96000000","low":"20.93000000","close":"20.94000000","volume":"2963.24000000"},{"time":1679855220,"open":"20.93000000","high":"20.94000000","low":"20.92000000","close":"20.93000000","volume":"931.18000000"},{"time":1679855280,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.93000000","volume":"739.25000000"},{"time":1679855340,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"200.25000000"},{"time":1679855400,"open":"20.93000000","high":"20.94000000","low":"20.92000000","close":"20.93000000","volume":"593.42000000"},{"time":1679855460,"open":"20.94000000","high":"20.94000000","low":"20.93000000","close":"20.93000000","volume":"480.01000000"},{"time":1679855520,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"615.59000000"},{"time":1679855580,"open":"20.91000000","high":"20.92000000","low":"20.89000000","close":"20.92000000","volume":"1249.33000000"},{"time":1679855640,"open":"20.92000000","high":"20.92000000","low":"20.91000000","close":"20.91000000","volume":"1510.67000000"},{"time":1679855700,"open":"20.92000000","high":"20.94000000","low":"20.91000000","close":"20.92000000","volume":"1814.41000000"},{"time":1679855760,"open":"20.93000000","high":"20.95000000","low":"20.93000000","close":"20.94000000","volume":"631.11000000"},{"time":1679855820,"open":"20.94000000","high":"20.98000000","low":"20.94000000","close":"20.96000000","volume":"1961.76000000"},{"time":1679855880,"open":"20.97000000","high":"20.97000000","low":"20.95000000","close":"20.97000000","volume":"1000.85000000"},{"time":1679855940,"open":"20.96000000","high":"20.96000000","low":"20.94000000","close":"20.95000000","volume":"626.40000000"},{"time":1679856000,"open":"20.94000000","high":"20.97000000","low":"20.94000000","close":"20.96000000","volume":"734.88000000"},{"time":1679856060,"open":"20.95000000","high":"20.97000000","low":"20.95000000","close":"20.97000000","volume":"386.90000000"},{"time":1679856120,"open":"20.96000000","high":"20.97000000","low":"20.96000000","close":"20.97000000","volume":"98.33000000"},{"time":1679856180,"open":"20.97000000","high":"20.97000000","low":"20.95000000","close":"20.97000000","volume":"975.44000000"},{"time":1679856240,"open":"20.96000000","high":"20.98000000","low":"20.96000000","close":"20.98000000","volume":"538.58000000"},{"time":1679856300,"open":"20.98000000","high":"20.99000000","low":"20.97000000","close":"20.98000000","volume":"1004.14000000"},{"time":1679856360,"open":"20.97000000","high":"20.97000000","low":"20.94000000","close":"20.94000000","volume":"634.18000000"},{"time":1679856420,"open":"20.94000000","high":"20.95000000","low":"20.92000000","close":"20.93000000","volume":"818.19000000"},{"time":1679856480,"open":"20.93000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"92.74000000"},{"time":1679856540,"open":"20.93000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"1106.69000000"},{"time":1679856600,"open":"20.92000000","high":"20.93000000","low":"20.91000000","close":"20.91000000","volume":"675.02000000"},{"time":1679856660,"open":"20.90000000","high":"20.91000000","low":"20.89000000","close":"20.90000000","volume":"851.69000000"},{"time":1679856720,"open":"20.90000000","high":"20.92000000","low":"20.90000000","close":"20.91000000","volume":"353.99000000"},{"time":1679856780,"open":"20.91000000","high":"20.91000000","low":"20.90000000","close":"20.90000000","volume":"235.27000000"},{"time":1679856840,"open":"20.91000000","high":"20.91000000","low":"20.90000000","close":"20.91000000","volume":"423.62000000"},{"time":1679856900,"open":"20.91000000","high":"20.92000000","low":"20.90000000","close":"20.90000000","volume":"683.80000000"},{"time":1679856960,"open":"20.91000000","high":"20.93000000","low":"20.90000000","close":"20.93000000","volume":"1227.48000000"},{"time":1679857020,"open":"20.93000000","high":"20.93000000","low":"20.92000000","close":"20.93000000","volume":"55.76000000"},{"time":1679857080,"open":"20.93000000","high":"20.94000000","low":"20.92000000","close":"20.92000000","volume":"325.54000000"},{"time":1679857140,"open":"20.93000000","high":"20.93000000","low":"20.92000000","close":"20.93000000","volume":"207.96000000"},{"time":1679857200,"open":"20.93000000","high":"20.94000000","low":"20.91000000","close":"20.91000000","volume":"1054.75000000"},{"time":1679857260,"open":"20.91000000","high":"20.91000000","low":"20.90000000","close":"20.90000000","volume":"57.12000000"},{"time":1679857320,"open":"20.90000000","high":"20.91000000","low":"20.90000000","close":"20.91000000","volume":"110.34000000"},{"time":1679857380,"open":"20.91000000","high":"20.91000000","low":"20.89000000","close":"20.90000000","volume":"239.68000000"},{"time":1679857440,"open":"20.90000000","high":"20.90000000","low":"20.88000000","close":"20.90000000","volume":"787.74000000"},{"time":1679857500,"open":"20.90000000","high":"20.92000000","low":"20.89000000","close":"20.91000000","volume":"4053.82000000"},{"time":1679857560,"open":"20.91000000","high":"20.91000000","low":"20.89000000","close":"20.90000000","volume":"490.60000000"},{"time":1679857620,"open":"20.89000000","high":"20.92000000","low":"20.89000000","close":"20.92000000","volume":"848.59000000"},{"time":1679857680,"open":"20.92000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"394.48000000"},{"time":1679857740,"open":"20.93000000","high":"20.94000000","low":"20.92000000","close":"20.94000000","volume":"766.79000000"},{"time":1679857800,"open":"20.94000000","high":"20.94000000","low":"20.93000000","close":"20.93000000","volume":"125.89000000"},{"time":1679857860,"open":"20.94000000","high":"20.94000000","low":"20.92000000","close":"20.92000000","volume":"599.00000000"},{"time":1679857920,"open":"20.91000000","high":"20.92000000","low":"20.91000000","close":"20.92000000","volume":"427.10000000"},{"time":1679857980,"open":"20.91000000","high":"20.92000000","low":"20.91000000","close":"20.92000000","volume":"241.13000000"},{"time":1679858040,"open":"20.92000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"511.98000000"},{"time":1679858100,"open":"20.92000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"657.89000000"},{"time":1679858160,"open":"20.93000000","high":"20.93000000","low":"20.91000000","close":"20.91000000","volume":"1146.59000000"},{"time":1679858220,"open":"20.92000000","high":"20.92000000","low":"20.91000000","close":"20.91000000","volume":"140.37000000"},{"time":1679858280,"open":"20.92000000","high":"20.92000000","low":"20.90000000","close":"20.90000000","volume":"68.51000000"},{"time":1679858340,"open":"20.90000000","high":"20.94000000","low":"20.90000000","close":"20.93000000","volume":"2006.61000000"},{"time":1679858400,"open":"20.93000000","high":"20.96000000","low":"20.93000000","close":"20.96000000","volume":"683.52000000"},{"time":1679858460,"open":"20.96000000","high":"20.96000000","low":"20.95000000","close":"20.95000000","volume":"989.47000000"},{"time":1679858520,"open":"20.95000000","high":"20.95000000","low":"20.93000000","close":"20.93000000","volume":"1915.07000000"},{"time":1679858580,"open":"20.93000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"93.32000000"},{"time":1679858640,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.93000000","volume":"279.14000000"},{"time":1679858700,"open":"20.93000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"924.97000000"},{"time":1679858760,"open":"20.92000000","high":"20.93000000","low":"20.89000000","close":"20.89000000","volume":"3207.27000000"},{"time":1679858820,"open":"20.90000000","high":"20.91000000","low":"20.89000000","close":"20.90000000","volume":"1163.93000000"},{"time":1679858880,"open":"20.89000000","high":"20.90000000","low":"20.89000000","close":"20.90000000","volume":"110.72000000"},{"time":1679858940,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"503.02000000"},{"time":1679859000,"open":"20.89000000","high":"20.89000000","low":"20.88000000","close":"20.88000000","volume":"1444.95000000"},{"time":1679859060,"open":"20.88000000","high":"20.89000000","low":"20.87000000","close":"20.88000000","volume":"1068.81000000"},{"time":1679859120,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.90000000","volume":"551.30000000"},{"time":1679859180,"open":"20.90000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"353.46000000"},{"time":1679859240,"open":"20.88000000","high":"20.90000000","low":"20.87000000","close":"20.88000000","volume":"298.48000000"},{"time":1679859300,"open":"20.88000000","high":"20.88000000","low":"20.87000000","close":"20.88000000","volume":"146.75000000"},{"time":1679859360,"open":"20.87000000","high":"20.88000000","low":"20.87000000","close":"20.87000000","volume":"53.89000000"},{"time":1679859420,"open":"20.87000000","high":"20.88000000","low":"20.87000000","close":"20.88000000","volume":"261.02000000"},{"time":1679859480,"open":"20.87000000","high":"20.89000000","low":"20.87000000","close":"20.88000000","volume":"968.70000000"},{"time":1679859540,"open":"20.89000000","high":"20.89000000","low":"20.88000000","close":"20.89000000","volume":"83.49000000"},{"time":1679859600,"open":"20.88000000","high":"20.90000000","low":"20.88000000","close":"20.90000000","volume":"345.26000000"},{"time":1679859660,"open":"20.89000000","high":"20.91000000","low":"20.88000000","close":"20.89000000","volume":"663.02000000"},{"time":1679859720,"open":"20.88000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"369.95000000"},{"time":1679859780,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"566.82000000"},{"time":1679859840,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"374.73000000"},{"time":1679859900,"open":"20.90000000","high":"20.90000000","low":"20.88000000","close":"20.88000000","volume":"622.32000000"},{"time":1679859960,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"227.41000000"},{"time":1679860020,"open":"20.90000000","high":"20.93000000","low":"20.90000000","close":"20.93000000","volume":"1346.70000000"},{"time":1679860080,"open":"20.93000000","high":"20.93000000","low":"20.92000000","close":"20.93000000","volume":"584.77000000"},{"time":1679860140,"open":"20.93000000","high":"20.94000000","low":"20.93000000","close":"20.93000000","volume":"675.73000000"},{"time":1679860200,"open":"20.93000000","high":"20.95000000","low":"20.93000000","close":"20.95000000","volume":"384.10000000"},{"time":1679860260,"open":"20.95000000","high":"20.95000000","low":"20.93000000","close":"20.93000000","volume":"433.20000000"},{"time":1679860320,"open":"20.94000000","high":"20.94000000","low":"20.93000000","close":"20.93000000","volume":"111.35000000"},{"time":1679860380,"open":"20.93000000","high":"20.94000000","low":"20.93000000","close":"20.94000000","volume":"571.95000000"},{"time":1679860440,"open":"20.94000000","high":"20.95000000","low":"20.94000000","close":"20.95000000","volume":"157.48000000"},{"time":1679860500,"open":"20.94000000","high":"20.94000000","low":"20.92000000","close":"20.93000000","volume":"408.99000000"},{"time":1679860560,"open":"20.93000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"268.22000000"},{"time":1679860620,"open":"20.92000000","high":"20.93000000","low":"20.91000000","close":"20.91000000","volume":"956.30000000"},{"time":1679860680,"open":"20.91000000","high":"20.93000000","low":"20.91000000","close":"20.93000000","volume":"364.99000000"},{"time":1679860740,"open":"20.92000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"643.48000000"},{"time":1679860800,"open":"20.91000000","high":"20.92000000","low":"20.90000000","close":"20.90000000","volume":"438.87000000"},{"time":1679860860,"open":"20.90000000","high":"20.91000000","low":"20.89000000","close":"20.89000000","volume":"783.61000000"},{"time":1679860920,"open":"20.89000000","high":"20.91000000","low":"20.89000000","close":"20.90000000","volume":"567.54000000"},{"time":1679860980,"open":"20.90000000","high":"20.91000000","low":"20.89000000","close":"20.91000000","volume":"1125.94000000"},{"time":1679861040,"open":"20.91000000","high":"20.94000000","low":"20.91000000","close":"20.94000000","volume":"948.00000000"},{"time":1679861100,"open":"20.93000000","high":"20.94000000","low":"20.93000000","close":"20.94000000","volume":"588.66000000"},{"time":1679861160,"open":"20.93000000","high":"20.96000000","low":"20.93000000","close":"20.95000000","volume":"377.91000000"},{"time":1679861220,"open":"20.95000000","high":"20.96000000","low":"20.95000000","close":"20.96000000","volume":"350.14000000"},{"time":1679861280,"open":"20.95000000","high":"20.97000000","low":"20.94000000","close":"20.95000000","volume":"1363.01000000"},{"time":1679861340,"open":"20.95000000","high":"20.96000000","low":"20.95000000","close":"20.96000000","volume":"361.23000000"},{"time":1679861400,"open":"20.95000000","high":"20.97000000","low":"20.95000000","close":"20.96000000","volume":"89.70000000"},{"time":1679861460,"open":"20.96000000","high":"20.99000000","low":"20.96000000","close":"20.98000000","volume":"2378.81000000"},{"time":1679861520,"open":"20.98000000","high":"20.98000000","low":"20.97000000","close":"20.98000000","volume":"341.92000000"},{"time":1679861580,"open":"20.97000000","high":"20.99000000","low":"20.97000000","close":"20.99000000","volume":"213.50000000"},{"time":1679861640,"open":"20.99000000","high":"20.99000000","low":"20.97000000","close":"20.97000000","volume":"565.52000000"},{"time":1679861700,"open":"20.98000000","high":"20.98000000","low":"20.96000000","close":"20.97000000","volume":"1900.41000000"},{"time":1679861760,"open":"20.97000000","high":"20.98000000","low":"20.97000000","close":"20.98000000","volume":"292.94000000"},{"time":1679861820,"open":"20.98000000","high":"20.99000000","low":"20.98000000","close":"20.99000000","volume":"1358.40000000"},{"time":1679861880,"open":"20.99000000","high":"20.99000000","low":"20.98000000","close":"20.99000000","volume":"829.51000000"},{"time":1679861940,"open":"20.99000000","high":"20.99000000","low":"20.96000000","close":"20.96000000","volume":"273.95000000"},{"time":1679862000,"open":"20.97000000","high":"20.97000000","low":"20.95000000","close":"20.95000000","volume":"204.64000000"},{"time":1679862060,"open":"20.95000000","high":"20.97000000","low":"20.95000000","close":"20.95000000","volume":"558.39000000"},{"time":1679862120,"open":"20.96000000","high":"20.96000000","low":"20.95000000","close":"20.95000000","volume":"451.45000000"},{"time":1679862180,"open":"20.95000000","high":"20.95000000","low":"20.93000000","close":"20.93000000","volume":"551.83000000"},{"time":1679862240,"open":"20.94000000","high":"20.94000000","low":"20.91000000","close":"20.92000000","volume":"2222.15000000"},{"time":1679862300,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.93000000","volume":"147.48000000"},{"time":1679862360,"open":"20.93000000","high":"20.94000000","low":"20.91000000","close":"20.94000000","volume":"1283.74000000"},{"time":1679862420,"open":"20.94000000","high":"20.95000000","low":"20.93000000","close":"20.94000000","volume":"668.97000000"},{"time":1679862480,"open":"20.94000000","high":"20.94000000","low":"20.93000000","close":"20.94000000","volume":"264.95000000"},{"time":1679862540,"open":"20.93000000","high":"20.94000000","low":"20.92000000","close":"20.92000000","volume":"687.41000000"},{"time":1679862600,"open":"20.93000000","high":"20.93000000","low":"20.90000000","close":"20.91000000","volume":"1036.80000000"},{"time":1679862660,"open":"20.92000000","high":"20.92000000","low":"20.90000000","close":"20.91000000","volume":"690.02000000"},{"time":1679862720,"open":"20.90000000","high":"20.91000000","low":"20.89000000","close":"20.90000000","volume":"870.19000000"},{"time":1679862780,"open":"20.90000000","high":"20.90000000","low":"20.83000000","close":"20.85000000","volume":"2860.81000000"},{"time":1679862840,"open":"20.85000000","high":"20.85000000","low":"20.79000000","close":"20.80000000","volume":"2761.00000000"},{"time":1679862900,"open":"20.81000000","high":"20.83000000","low":"20.80000000","close":"20.82000000","volume":"1436.53000000"},{"time":1679862960,"open":"20.82000000","high":"20.84000000","low":"20.81000000","close":"20.83000000","volume":"1505.67000000"},{"time":1679863020,"open":"20.82000000","high":"20.84000000","low":"20.79000000","close":"20.81000000","volume":"1137.25000000"},{"time":1679863080,"open":"20.82000000","high":"20.83000000","low":"20.81000000","close":"20.82000000","volume":"437.47000000"},{"time":1679863140,"open":"20.82000000","high":"20.84000000","low":"20.81000000","close":"20.82000000","volume":"773.79000000"},{"time":1679863200,"open":"20.83000000","high":"20.83000000","low":"20.81000000","close":"20.82000000","volume":"1183.91000000"},{"time":1679863260,"open":"20.83000000","high":"20.83000000","low":"20.79000000","close":"20.79000000","volume":"278.15000000"},{"time":1679863320,"open":"20.80000000","high":"20.82000000","low":"20.79000000","close":"20.82000000","volume":"1165.90000000"},{"time":1679863380,"open":"20.81000000","high":"20.83000000","low":"20.81000000","close":"20.82000000","volume":"304.41000000"},{"time":1679863440,"open":"20.82000000","high":"20.85000000","low":"20.82000000","close":"20.84000000","volume":"685.52000000"},{"time":1679863500,"open":"20.84000000","high":"20.85000000","low":"20.81000000","close":"20.81000000","volume":"661.09000000"},{"time":1679863560,"open":"20.82000000","high":"20.82000000","low":"20.79000000","close":"20.80000000","volume":"419.03000000"},{"time":1679863620,"open":"20.80000000","high":"20.80000000","low":"20.78000000","close":"20.78000000","volume":"771.45000000"},{"time":1679863680,"open":"20.78000000","high":"20.78000000","low":"20.76000000","close":"20.77000000","volume":"3230.39000000"},{"time":1679863740,"open":"20.78000000","high":"20.80000000","low":"20.77000000","close":"20.80000000","volume":"615.55000000"},{"time":1679863800,"open":"20.80000000","high":"20.81000000","low":"20.77000000","close":"20.78000000","volume":"1594.12000000"},{"time":1679863860,"open":"20.78000000","high":"20.79000000","low":"20.76000000","close":"20.79000000","volume":"1599.21000000"},{"time":1679863920,"open":"20.79000000","high":"20.82000000","low":"20.79000000","close":"20.82000000","volume":"1231.35000000"},{"time":1679863980,"open":"20.82000000","high":"20.82000000","low":"20.81000000","close":"20.82000000","volume":"1831.72000000"},{"time":1679864040,"open":"20.81000000","high":"20.82000000","low":"20.81000000","close":"20.82000000","volume":"836.43000000"},{"time":1679864100,"open":"20.82000000","high":"20.83000000","low":"20.82000000","close":"20.83000000","volume":"228.50000000"},{"time":1679864160,"open":"20.83000000","high":"20.83000000","low":"20.81000000","close":"20.83000000","volume":"1523.60000000"},{"time":1679864220,"open":"20.83000000","high":"20.85000000","low":"20.83000000","close":"20.85000000","volume":"1128.86000000"},{"time":1679864280,"open":"20.85000000","high":"20.86000000","low":"20.84000000","close":"20.85000000","volume":"450.93000000"},{"time":1679864340,"open":"20.84000000","high":"20.86000000","low":"20.84000000","close":"20.85000000","volume":"701.79000000"},{"time":1679864400,"open":"20.84000000","high":"20.84000000","low":"20.82000000","close":"20.82000000","volume":"905.23000000"},{"time":1679864460,"open":"20.83000000","high":"20.84000000","low":"20.83000000","close":"20.83000000","volume":"1024.58000000"},{"time":1679864520,"open":"20.83000000","high":"20.84000000","low":"20.83000000","close":"20.83000000","volume":"1182.98000000"},{"time":1679864580,"open":"20.83000000","high":"20.86000000","low":"20.83000000","close":"20.85000000","volume":"748.17000000"},{"time":1679864640,"open":"20.85000000","high":"20.85000000","low":"20.83000000","close":"20.85000000","volume":"353.93000000"},{"time":1679864700,"open":"20.84000000","high":"20.85000000","low":"20.84000000","close":"20.84000000","volume":"589.59000000"},{"time":1679864760,"open":"20.83000000","high":"20.84000000","low":"20.83000000","close":"20.84000000","volume":"496.86000000"},{"time":1679864820,"open":"20.84000000","high":"20.85000000","low":"20.82000000","close":"20.82000000","volume":"164.07000000"},{"time":1679864880,"open":"20.83000000","high":"20.86000000","low":"20.83000000","close":"20.85000000","volume":"1162.66000000"},{"time":1679864940,"open":"20.85000000","high":"20.85000000","low":"20.83000000","close":"20.84000000","volume":"844.99000000"},{"time":1679865000,"open":"20.84000000","high":"20.85000000","low":"20.84000000","close":"20.85000000","volume":"54.48000000"},{"time":1679865060,"open":"20.85000000","high":"20.86000000","low":"20.85000000","close":"20.85000000","volume":"799.62000000"},{"time":1679865120,"open":"20.85000000","high":"20.85000000","low":"20.83000000","close":"20.83000000","volume":"457.63000000"},{"time":1679865180,"open":"20.83000000","high":"20.85000000","low":"20.83000000","close":"20.85000000","volume":"80.36000000"},{"time":1679865240,"open":"20.85000000","high":"20.86000000","low":"20.84000000","close":"20.85000000","volume":"839.63000000"},{"time":1679865300,"open":"20.86000000","high":"20.88000000","low":"20.86000000","close":"20.88000000","volume":"2500.27000000"},{"time":1679865360,"open":"20.88000000","high":"20.88000000","low":"20.87000000","close":"20.87000000","volume":"80.66000000"},{"time":1679865420,"open":"20.88000000","high":"20.88000000","low":"20.87000000","close":"20.88000000","volume":"49.70000000"},{"time":1679865480,"open":"20.87000000","high":"20.88000000","low":"20.87000000","close":"20.87000000","volume":"107.28000000"},{"time":1679865540,"open":"20.87000000","high":"20.88000000","low":"20.86000000","close":"20.86000000","volume":"889.32000000"},{"time":1679865600,"open":"20.86000000","high":"20.86000000","low":"20.85000000","close":"20.86000000","volume":"250.20000000"},{"time":1679865660,"open":"20.86000000","high":"20.86000000","low":"20.83000000","close":"20.83000000","volume":"312.38000000"},{"time":1679865720,"open":"20.83000000","high":"20.84000000","low":"20.82000000","close":"20.83000000","volume":"2856.19000000"},{"time":1679865780,"open":"20.82000000","high":"20.83000000","low":"20.82000000","close":"20.82000000","volume":"456.22000000"},{"time":1679865840,"open":"20.82000000","high":"20.82000000","low":"20.81000000","close":"20.81000000","volume":"190.67000000"},{"time":1679865900,"open":"20.81000000","high":"20.81000000","low":"20.80000000","close":"20.81000000","volume":"708.15000000"},{"time":1679865960,"open":"20.80000000","high":"20.80000000","low":"20.80000000","close":"20.80000000","volume":"13.30000000"},{"time":1679866020,"open":"20.80000000","high":"20.82000000","low":"20.80000000","close":"20.81000000","volume":"289.15000000"},{"time":1679866080,"open":"20.81000000","high":"20.83000000","low":"20.81000000","close":"20.82000000","volume":"396.31000000"},{"time":1679866140,"open":"20.82000000","high":"20.83000000","low":"20.82000000","close":"20.83000000","volume":"23.60000000"},{"time":1679866200,"open":"20.83000000","high":"20.83000000","low":"20.81000000","close":"20.81000000","volume":"664.24000000"},{"time":1679866260,"open":"20.80000000","high":"20.81000000","low":"20.80000000","close":"20.81000000","volume":"55.61000000"},{"time":1679866320,"open":"20.81000000","high":"20.82000000","low":"20.81000000","close":"20.82000000","volume":"974.30000000"},{"time":1679866380,"open":"20.82000000","high":"20.82000000","low":"20.81000000","close":"20.81000000","volume":"141.52000000"},{"time":1679866440,"open":"20.81000000","high":"20.82000000","low":"20.81000000","close":"20.82000000","volume":"106.91000000"},{"time":1679866500,"open":"20.81000000","high":"20.81000000","low":"20.80000000","close":"20.80000000","volume":"399.91000000"},{"time":1679866560,"open":"20.81000000","high":"20.81000000","low":"20.80000000","close":"20.80000000","volume":"335.94000000"},{"time":1679866620,"open":"20.80000000","high":"20.80000000","low":"20.79000000","close":"20.80000000","volume":"654.78000000"},{"time":1679866680,"open":"20.79000000","high":"20.80000000","low":"20.79000000","close":"20.80000000","volume":"152.23000000"},{"time":1679866740,"open":"20.80000000","high":"20.82000000","low":"20.80000000","close":"20.81000000","volume":"287.52000000"},{"time":1679866800,"open":"20.81000000","high":"20.82000000","low":"20.81000000","close":"20.82000000","volume":"132.88000000"},{"time":1679866860,"open":"20.82000000","high":"20.83000000","low":"20.81000000","close":"20.83000000","volume":"1446.34000000"},{"time":1679866920,"open":"20.83000000","high":"20.83000000","low":"20.82000000","close":"20.82000000","volume":"149.45000000"},{"time":1679866980,"open":"20.82000000","high":"20.83000000","low":"20.82000000","close":"20.83000000","volume":"4201.41000000"},{"time":1679867040,"open":"20.83000000","high":"20.83000000","low":"20.81000000","close":"20.81000000","volume":"228.97000000"},{"time":1679867100,"open":"20.82000000","high":"20.82000000","low":"20.80000000","close":"20.81000000","volume":"226.08000000"},{"time":1679867160,"open":"20.80000000","high":"20.81000000","low":"20.80000000","close":"20.81000000","volume":"184.47000000"},{"time":1679867220,"open":"20.80000000","high":"20.81000000","low":"20.80000000","close":"20.81000000","volume":"213.74000000"},{"time":1679867280,"open":"20.80000000","high":"20.81000000","low":"20.80000000","close":"20.81000000","volume":"771.07000000"},{"time":1679867340,"open":"20.81000000","high":"20.81000000","low":"20.80000000","close":"20.80000000","volume":"807.38000000"},{"time":1679867400,"open":"20.80000000","high":"20.83000000","low":"20.80000000","close":"20.83000000","volume":"870.78000000"},{"time":1679867460,"open":"20.82000000","high":"20.84000000","low":"20.82000000","close":"20.83000000","volume":"2577.37000000"},{"time":1679867520,"open":"20.83000000","high":"20.84000000","low":"20.83000000","close":"20.83000000","volume":"275.14000000"},{"time":1679867580,"open":"20.83000000","high":"20.83000000","low":"20.80000000","close":"20.80000000","volume":"795.89000000"},{"time":1679867640,"open":"20.80000000","high":"20.81000000","low":"20.80000000","close":"20.81000000","volume":"165.08000000"},{"time":1679867700,"open":"20.80000000","high":"20.82000000","low":"20.80000000","close":"20.82000000","volume":"231.69000000"},{"time":1679867760,"open":"20.81000000","high":"20.82000000","low":"20.81000000","close":"20.81000000","volume":"308.58000000"},{"time":1679867820,"open":"20.82000000","high":"20.83000000","low":"20.81000000","close":"20.82000000","volume":"275.52000000"},{"time":1679867880,"open":"20.82000000","high":"20.85000000","low":"20.82000000","close":"20.84000000","volume":"689.84000000"},{"time":1679867940,"open":"20.84000000","high":"20.86000000","low":"20.84000000","close":"20.86000000","volume":"706.23000000"},{"time":1679868000,"open":"20.86000000","high":"20.88000000","low":"20.84000000","close":"20.84000000","volume":"1866.44000000"},{"time":1679868060,"open":"20.85000000","high":"20.85000000","low":"20.83000000","close":"20.85000000","volume":"1531.43000000"},{"time":1679868120,"open":"20.85000000","high":"20.87000000","low":"20.85000000","close":"20.86000000","volume":"1946.18000000"},{"time":1679868180,"open":"20.86000000","high":"20.88000000","low":"20.86000000","close":"20.88000000","volume":"409.31000000"},{"time":1679868240,"open":"20.88000000","high":"20.90000000","low":"20.87000000","close":"20.89000000","volume":"701.96000000"},{"time":1679868300,"open":"20.90000000","high":"20.91000000","low":"20.90000000","close":"20.91000000","volume":"1716.22000000"},{"time":1679868360,"open":"20.91000000","high":"20.91000000","low":"20.89000000","close":"20.90000000","volume":"833.28000000"},{"time":1679868420,"open":"20.90000000","high":"20.91000000","low":"20.90000000","close":"20.91000000","volume":"463.83000000"},{"time":1679868480,"open":"20.90000000","high":"20.93000000","low":"20.90000000","close":"20.92000000","volume":"1022.53000000"},{"time":1679868540,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"593.49000000"},{"time":1679868600,"open":"20.92000000","high":"20.96000000","low":"20.92000000","close":"20.94000000","volume":"5405.51000000"},{"time":1679868660,"open":"20.94000000","high":"20.94000000","low":"20.92000000","close":"20.92000000","volume":"660.08000000"},{"time":1679868720,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.93000000","volume":"600.90000000"},{"time":1679868780,"open":"20.93000000","high":"20.97000000","low":"20.92000000","close":"20.96000000","volume":"2711.46000000"},{"time":1679868840,"open":"20.96000000","high":"21.02000000","low":"20.96000000","close":"21.00000000","volume":"5263.32000000"},{"time":1679868900,"open":"21.00000000","high":"21.01000000","low":"20.98000000","close":"20.98000000","volume":"2120.12000000"},{"time":1679868960,"open":"20.98000000","high":"20.99000000","low":"20.97000000","close":"20.97000000","volume":"1360.71000000"},{"time":1679869020,"open":"20.97000000","high":"21.00000000","low":"20.96000000","close":"21.00000000","volume":"7522.45000000"},{"time":1679869080,"open":"20.99000000","high":"21.00000000","low":"20.98000000","close":"20.98000000","volume":"2297.26000000"},{"time":1679869140,"open":"20.99000000","high":"20.99000000","low":"20.97000000","close":"20.98000000","volume":"224.28000000"},{"time":1679869200,"open":"20.98000000","high":"20.98000000","low":"20.97000000","close":"20.97000000","volume":"30.55000000"},{"time":1679869260,"open":"20.98000000","high":"21.01000000","low":"20.97000000","close":"21.00000000","volume":"1128.48000000"},{"time":1679869320,"open":"21.01000000","high":"21.03000000","low":"20.99000000","close":"21.02000000","volume":"1364.48000000"},{"time":1679869380,"open":"21.03000000","high":"21.04000000","low":"21.02000000","close":"21.02000000","volume":"1462.77000000"},{"time":1679869440,"open":"21.02000000","high":"21.04000000","low":"21.02000000","close":"21.03000000","volume":"3432.26000000"},{"time":1679869500,"open":"21.04000000","high":"21.05000000","low":"21.03000000","close":"21.04000000","volume":"813.49000000"},{"time":1679869560,"open":"21.05000000","high":"21.05000000","low":"21.01000000","close":"21.02000000","volume":"1506.14000000"},{"time":1679869620,"open":"21.02000000","high":"21.02000000","low":"20.98000000","close":"20.98000000","volume":"892.11000000"},{"time":1679869680,"open":"20.99000000","high":"21.00000000","low":"20.98000000","close":"21.00000000","volume":"400.81000000"},{"time":1679869740,"open":"21.00000000","high":"21.01000000","low":"20.98000000","close":"20.99000000","volume":"2606.54000000"},{"time":1679869800,"open":"20.98000000","high":"20.99000000","low":"20.97000000","close":"20.98000000","volume":"472.04000000"},{"time":1679869860,"open":"20.97000000","high":"20.99000000","low":"20.97000000","close":"20.99000000","volume":"392.47000000"},{"time":1679869920,"open":"20.99000000","high":"20.99000000","low":"20.98000000","close":"20.99000000","volume":"833.92000000"},{"time":1679869980,"open":"20.98000000","high":"20.99000000","low":"20.98000000","close":"20.98000000","volume":"213.25000000"},{"time":1679870040,"open":"20.99000000","high":"20.99000000","low":"20.95000000","close":"20.95000000","volume":"639.42000000"},{"time":1679870100,"open":"20.96000000","high":"20.98000000","low":"20.95000000","close":"20.98000000","volume":"983.81000000"},{"time":1679870160,"open":"20.98000000","high":"20.99000000","low":"20.97000000","close":"20.98000000","volume":"1591.71000000"},{"time":1679870220,"open":"20.98000000","high":"21.00000000","low":"20.98000000","close":"20.99000000","volume":"344.08000000"},{"time":1679870280,"open":"21.00000000","high":"21.00000000","low":"20.97000000","close":"20.97000000","volume":"1054.75000000"},{"time":1679870340,"open":"20.97000000","high":"20.98000000","low":"20.97000000","close":"20.98000000","volume":"982.80000000"},{"time":1679870400,"open":"20.98000000","high":"21.00000000","low":"20.98000000","close":"21.00000000","volume":"3767.64000000"},{"time":1679870460,"open":"21.01000000","high":"21.01000000","low":"21.00000000","close":"21.00000000","volume":"595.47000000"},{"time":1679870520,"open":"20.99000000","high":"21.00000000","low":"20.98000000","close":"21.00000000","volume":"2784.20000000"},{"time":1679870580,"open":"20.99000000","high":"21.01000000","low":"20.99000000","close":"21.01000000","volume":"382.36000000"},{"time":1679870640,"open":"21.01000000","high":"21.02000000","low":"21.00000000","close":"21.01000000","volume":"1009.05000000"},{"time":1679870700,"open":"21.01000000","high":"21.02000000","low":"21.00000000","close":"21.01000000","volume":"3035.92000000"},{"time":1679870760,"open":"21.02000000","high":"21.02000000","low":"21.00000000","close":"21.00000000","volume":"183.94000000"},{"time":1679870820,"open":"21.00000000","high":"21.01000000","low":"20.99000000","close":"20.99000000","volume":"7163.89000000"},{"time":1679870880,"open":"20.99000000","high":"21.00000000","low":"20.98000000","close":"20.99000000","volume":"995.60000000"},{"time":1679870940,"open":"20.98000000","high":"20.99000000","low":"20.98000000","close":"20.99000000","volume":"158.22000000"},{"time":1679871000,"open":"20.98000000","high":"20.98000000","low":"20.97000000","close":"20.98000000","volume":"706.73000000"},{"time":1679871060,"open":"20.98000000","high":"20.98000000","low":"20.97000000","close":"20.97000000","volume":"1186.85000000"},{"time":1679871120,"open":"20.97000000","high":"20.98000000","low":"20.96000000","close":"20.97000000","volume":"582.45000000"},{"time":1679871180,"open":"20.96000000","high":"20.97000000","low":"20.96000000","close":"20.96000000","volume":"1264.25000000"},{"time":1679871240,"open":"20.96000000","high":"21.00000000","low":"20.96000000","close":"21.00000000","volume":"1106.95000000"},{"time":1679871300,"open":"21.00000000","high":"21.03000000","low":"20.99000000","close":"21.02000000","volume":"3347.32000000"},{"time":1679871360,"open":"21.02000000","high":"21.04000000","low":"21.01000000","close":"21.03000000","volume":"3128.24000000"},{"time":1679871420,"open":"21.03000000","high":"21.04000000","low":"21.02000000","close":"21.04000000","volume":"2032.49000000"},{"time":1679871480,"open":"21.03000000","high":"21.04000000","low":"21.02000000","close":"21.04000000","volume":"3377.92000000"},{"time":1679871540,"open":"21.04000000","high":"21.04000000","low":"21.02000000","close":"21.03000000","volume":"455.55000000"},{"time":1679871600,"open":"21.03000000","high":"21.04000000","low":"21.00000000","close":"21.00000000","volume":"10354.61000000"},{"time":1679871660,"open":"21.01000000","high":"21.06000000","low":"21.00000000","close":"21.05000000","volume":"2005.00000000"},{"time":1679871720,"open":"21.05000000","high":"21.10000000","low":"21.05000000","close":"21.09000000","volume":"4604.67000000"},{"time":1679871780,"open":"21.08000000","high":"21.09000000","low":"21.05000000","close":"21.08000000","volume":"4077.31000000"},{"time":1679871840,"open":"21.07000000","high":"21.08000000","low":"21.05000000","close":"21.07000000","volume":"769.68000000"},{"time":1679871900,"open":"21.06000000","high":"21.09000000","low":"21.06000000","close":"21.07000000","volume":"1197.55000000"},{"time":1679871960,"open":"21.06000000","high":"21.07000000","low":"21.05000000","close":"21.06000000","volume":"567.05000000"},{"time":1679872020,"open":"21.06000000","high":"21.06000000","low":"21.04000000","close":"21.04000000","volume":"913.66000000"},{"time":1679872080,"open":"21.04000000","high":"21.06000000","low":"21.03000000","close":"21.06000000","volume":"1998.44000000"},{"time":1679872140,"open":"21.06000000","high":"21.06000000","low":"21.04000000","close":"21.05000000","volume":"603.32000000"},{"time":1679872200,"open":"21.04000000","high":"21.05000000","low":"21.03000000","close":"21.04000000","volume":"102.06000000"},{"time":1679872260,"open":"21.04000000","high":"21.05000000","low":"21.02000000","close":"21.02000000","volume":"690.97000000"},{"time":1679872320,"open":"21.02000000","high":"21.04000000","low":"21.02000000","close":"21.03000000","volume":"1079.14000000"},{"time":1679872380,"open":"21.04000000","high":"21.05000000","low":"21.03000000","close":"21.03000000","volume":"508.16000000"},{"time":1679872440,"open":"21.03000000","high":"21.03000000","low":"21.01000000","close":"21.01000000","volume":"1202.73000000"},{"time":1679872500,"open":"21.01000000","high":"21.03000000","low":"21.01000000","close":"21.02000000","volume":"710.54000000"},{"time":1679872560,"open":"21.01000000","high":"21.02000000","low":"21.01000000","close":"21.02000000","volume":"461.45000000"},{"time":1679872620,"open":"21.02000000","high":"21.03000000","low":"21.01000000","close":"21.02000000","volume":"276.75000000"},{"time":1679872680,"open":"21.03000000","high":"21.05000000","low":"21.02000000","close":"21.03000000","volume":"1883.98000000"},{"time":1679872740,"open":"21.03000000","high":"21.05000000","low":"21.02000000","close":"21.05000000","volume":"5210.49000000"},{"time":1679872800,"open":"21.05000000","high":"21.08000000","low":"21.05000000","close":"21.08000000","volume":"561.37000000"},{"time":1679872860,"open":"21.08000000","high":"21.08000000","low":"21.05000000","close":"21.06000000","volume":"659.14000000"},{"time":1679872920,"open":"21.05000000","high":"21.05000000","low":"21.03000000","close":"21.03000000","volume":"2025.43000000"},{"time":1679872980,"open":"21.03000000","high":"21.04000000","low":"21.00000000","close":"21.02000000","volume":"3125.19000000"},{"time":1679873040,"open":"21.02000000","high":"21.02000000","low":"21.01000000","close":"21.02000000","volume":"72.50000000"},{"time":1679873100,"open":"21.01000000","high":"21.03000000","low":"21.01000000","close":"21.01000000","volume":"488.55000000"},{"time":1679873160,"open":"21.02000000","high":"21.03000000","low":"21.02000000","close":"21.02000000","volume":"1313.34000000"},{"time":1679873220,"open":"21.03000000","high":"21.03000000","low":"21.01000000","close":"21.01000000","volume":"294.23000000"},{"time":1679873280,"open":"21.00000000","high":"21.01000000","low":"21.00000000","close":"21.00000000","volume":"595.40000000"},{"time":1679873340,"open":"21.01000000","high":"21.02000000","low":"21.00000000","close":"21.02000000","volume":"6836.29000000"},{"time":1679873400,"open":"21.03000000","high":"21.03000000","low":"21.01000000","close":"21.01000000","volume":"459.66000000"},{"time":1679873460,"open":"21.02000000","high":"21.02000000","low":"21.01000000","close":"21.01000000","volume":"1063.87000000"},{"time":1679873520,"open":"21.01000000","high":"21.03000000","low":"21.01000000","close":"21.02000000","volume":"675.17000000"},{"time":1679873580,"open":"21.02000000","high":"21.02000000","low":"21.01000000","close":"21.01000000","volume":"263.42000000"},{"time":1679873640,"open":"21.02000000","high":"21.04000000","low":"21.02000000","close":"21.03000000","volume":"870.20000000"},{"time":1679873700,"open":"21.03000000","high":"21.05000000","low":"21.03000000","close":"21.04000000","volume":"404.53000000"},{"time":1679873760,"open":"21.05000000","high":"21.07000000","low":"21.03000000","close":"21.07000000","volume":"8387.05000000"},{"time":1679873820,"open":"21.06000000","high":"21.07000000","low":"21.04000000","close":"21.04000000","volume":"278.06000000"},{"time":1679873880,"open":"21.04000000","high":"21.05000000","low":"21.04000000","close":"21.04000000","volume":"1057.93000000"},{"time":1679873940,"open":"21.04000000","high":"21.05000000","low":"21.04000000","close":"21.04000000","volume":"348.50000000"},{"time":1679874000,"open":"21.04000000","high":"21.04000000","low":"21.02000000","close":"21.04000000","volume":"823.24000000"},{"time":1679874060,"open":"21.03000000","high":"21.03000000","low":"21.02000000","close":"21.03000000","volume":"271.06000000"},{"time":1679874120,"open":"21.03000000","high":"21.04000000","low":"21.02000000","close":"21.03000000","volume":"1535.64000000"},{"time":1679874180,"open":"21.02000000","high":"21.03000000","low":"21.01000000","close":"21.03000000","volume":"732.76000000"},{"time":1679874240,"open":"21.02000000","high":"21.03000000","low":"21.02000000","close":"21.02000000","volume":"209.09000000"},{"time":1679874300,"open":"21.01000000","high":"21.02000000","low":"21.01000000","close":"21.02000000","volume":"2243.72000000"},{"time":1679874360,"open":"21.01000000","high":"21.02000000","low":"21.01000000","close":"21.02000000","volume":"9.50000000"},{"time":1679874420,"open":"21.01000000","high":"21.01000000","low":"21.00000000","close":"21.00000000","volume":"1991.05000000"},{"time":1679874480,"open":"21.00000000","high":"21.00000000","low":"20.98000000","close":"20.98000000","volume":"1084.77000000"},{"time":1679874540,"open":"20.98000000","high":"20.98000000","low":"20.96000000","close":"20.96000000","volume":"1542.84000000"},{"time":1679874600,"open":"20.95000000","high":"20.97000000","low":"20.95000000","close":"20.97000000","volume":"689.30000000"},{"time":1679874660,"open":"20.96000000","high":"20.97000000","low":"20.96000000","close":"20.97000000","volume":"72.71000000"},{"time":1679874720,"open":"20.97000000","high":"20.97000000","low":"20.96000000","close":"20.97000000","volume":"690.40000000"},{"time":1679874780,"open":"20.96000000","high":"20.96000000","low":"20.95000000","close":"20.95000000","volume":"208.29000000"},{"time":1679874840,"open":"20.96000000","high":"20.97000000","low":"20.96000000","close":"20.96000000","volume":"161.00000000"},{"time":1679874900,"open":"20.96000000","high":"20.97000000","low":"20.95000000","close":"20.95000000","volume":"267.04000000"},{"time":1679874960,"open":"20.95000000","high":"20.96000000","low":"20.95000000","close":"20.95000000","volume":"632.94000000"},{"time":1679875020,"open":"20.94000000","high":"20.96000000","low":"20.94000000","close":"20.95000000","volume":"1451.57000000"},{"time":1679875080,"open":"20.95000000","high":"20.96000000","low":"20.95000000","close":"20.95000000","volume":"595.20000000"},{"time":1679875140,"open":"20.95000000","high":"20.96000000","low":"20.94000000","close":"20.94000000","volume":"152.96000000"},{"time":1679875200,"open":"20.94000000","high":"20.96000000","low":"20.93000000","close":"20.96000000","volume":"3293.09000000"},{"time":1679875260,"open":"20.96000000","high":"20.96000000","low":"20.93000000","close":"20.94000000","volume":"1100.17000000"},{"time":1679875320,"open":"20.94000000","high":"20.96000000","low":"20.92000000","close":"20.96000000","volume":"1183.58000000"},{"time":1679875380,"open":"20.95000000","high":"20.99000000","low":"20.95000000","close":"20.97000000","volume":"1556.16000000"},{"time":1679875440,"open":"20.97000000","high":"20.98000000","low":"20.95000000","close":"20.95000000","volume":"526.06000000"},{"time":1679875500,"open":"20.95000000","high":"20.96000000","low":"20.94000000","close":"20.95000000","volume":"574.63000000"},{"time":1679875560,"open":"20.95000000","high":"20.96000000","low":"20.95000000","close":"20.95000000","volume":"883.39000000"},{"time":1679875620,"open":"20.94000000","high":"20.95000000","low":"20.93000000","close":"20.93000000","volume":"394.63000000"},{"time":1679875680,"open":"20.93000000","high":"20.93000000","low":"20.91000000","close":"20.91000000","volume":"1058.07000000"},{"time":1679875740,"open":"20.91000000","high":"20.92000000","low":"20.91000000","close":"20.92000000","volume":"735.18000000"},{"time":1679875800,"open":"20.92000000","high":"20.93000000","low":"20.89000000","close":"20.89000000","volume":"1237.26000000"},{"time":1679875860,"open":"20.88000000","high":"20.90000000","low":"20.87000000","close":"20.90000000","volume":"1999.91000000"},{"time":1679875920,"open":"20.89000000","high":"20.89000000","low":"20.87000000","close":"20.88000000","volume":"508.41000000"},{"time":1679875980,"open":"20.88000000","high":"20.90000000","low":"20.88000000","close":"20.90000000","volume":"125.13000000"},{"time":1679876040,"open":"20.90000000","high":"20.90000000","low":"20.88000000","close":"20.88000000","volume":"879.48000000"},{"time":1679876100,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.90000000","volume":"484.66000000"},{"time":1679876160,"open":"20.90000000","high":"20.90000000","low":"20.89000000","close":"20.90000000","volume":"400.87000000"},{"time":1679876220,"open":"20.90000000","high":"20.90000000","low":"20.87000000","close":"20.87000000","volume":"2197.39000000"},{"time":1679876280,"open":"20.87000000","high":"20.89000000","low":"20.87000000","close":"20.88000000","volume":"728.37000000"},{"time":1679876340,"open":"20.88000000","high":"20.89000000","low":"20.88000000","close":"20.89000000","volume":"252.51000000"},{"time":1679876400,"open":"20.89000000","high":"20.91000000","low":"20.89000000","close":"20.91000000","volume":"682.24000000"},{"time":1679876460,"open":"20.92000000","high":"20.92000000","low":"20.90000000","close":"20.91000000","volume":"823.66000000"},{"time":1679876520,"open":"20.91000000","high":"20.92000000","low":"20.90000000","close":"20.92000000","volume":"587.43000000"},{"time":1679876580,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"229.98000000"},{"time":1679876640,"open":"20.92000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"1212.09000000"},{"time":1679876700,"open":"20.92000000","high":"20.93000000","low":"20.92000000","close":"20.92000000","volume":"23.48000000"},{"time":1679876760,"open":"20.93000000","high":"20.95000000","low":"20.93000000","close":"20.94000000","volume":"119.08000000"},{"time":1679876820,"open":"20.94000000","high":"20.94000000","low":"20.92000000","close":"20.92000000","volume":"1487.20000000"},{"time":1679876880,"open":"20.93000000","high":"20.96000000","low":"20.92000000","close":"20.96000000","volume":"475.85000000"},{"time":1679876940,"open":"20.96000000","high":"20.99000000","low":"20.95000000","close":"20.97000000","volume":"815.44000000"},{"time":1679877000,"open":"20.97000000","high":"20.98000000","low":"20.97000000","close":"20.97000000","volume":"944.50000000"},{"time":1679877060,"open":"20.98000000","high":"20.98000000","low":"20.95000000","close":"20.95000000","volume":"1279.93000000"},{"time":1679877120,"open":"20.94000000","high":"20.95000000","low":"20.92000000","close":"20.93000000","volume":"353.27000000"},{"time":1679877180,"open":"20.93000000","high":"20.93000000","low":"20.90000000","close":"20.91000000","volume":"3755.05000000"},{"time":1679877240,"open":"20.91000000","high":"20.91000000","low":"20.89000000","close":"20.89000000","volume":"721.65000000"},{"time":1679877300,"open":"20.89000000","high":"20.91000000","low":"20.88000000","close":"20.91000000","volume":"633.57000000"},{"time":1679877360,"open":"20.91000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"905.18000000"},{"time":1679877420,"open":"20.92000000","high":"20.94000000","low":"20.91000000","close":"20.93000000","volume":"299.57000000"},{"time":1679877480,"open":"20.93000000","high":"20.96000000","low":"20.93000000","close":"20.96000000","volume":"749.89000000"},{"time":1679877540,"open":"20.97000000","high":"20.98000000","low":"20.96000000","close":"20.97000000","volume":"360.30000000"},{"time":1679877600,"open":"20.97000000","high":"20.97000000","low":"20.95000000","close":"20.95000000","volume":"343.46000000"},{"time":1679877660,"open":"20.96000000","high":"20.97000000","low":"20.95000000","close":"20.95000000","volume":"1103.23000000"},{"time":1679877720,"open":"20.95000000","high":"20.95000000","low":"20.94000000","close":"20.94000000","volume":"283.47000000"},{"time":1679877780,"open":"20.95000000","high":"20.97000000","low":"20.93000000","close":"20.93000000","volume":"1215.22000000"},{"time":1679877840,"open":"20.94000000","high":"20.94000000","low":"20.91000000","close":"20.91000000","volume":"604.16000000"},{"time":1679877900,"open":"20.91000000","high":"20.92000000","low":"20.90000000","close":"20.91000000","volume":"668.71000000"},{"time":1679877960,"open":"20.91000000","high":"20.91000000","low":"20.86000000","close":"20.87000000","volume":"1378.87000000"},{"time":1679878020,"open":"20.87000000","high":"20.88000000","low":"20.86000000","close":"20.87000000","volume":"791.15000000"},{"time":1679878080,"open":"20.88000000","high":"20.88000000","low":"20.86000000","close":"20.88000000","volume":"631.28000000"},{"time":1679878140,"open":"20.89000000","high":"20.89000000","low":"20.87000000","close":"20.87000000","volume":"287.20000000"},{"time":1679878200,"open":"20.86000000","high":"20.89000000","low":"20.86000000","close":"20.89000000","volume":"623.72000000"},{"time":1679878260,"open":"20.88000000","high":"20.93000000","low":"20.88000000","close":"20.91000000","volume":"2026.28000000"},{"time":1679878320,"open":"20.91000000","high":"20.92000000","low":"20.91000000","close":"20.91000000","volume":"657.17000000"},{"time":1679878380,"open":"20.91000000","high":"20.93000000","low":"20.91000000","close":"20.92000000","volume":"235.22000000"},{"time":1679878440,"open":"20.92000000","high":"20.92000000","low":"20.90000000","close":"20.91000000","volume":"652.11000000"},{"time":1679878500,"open":"20.91000000","high":"20.91000000","low":"20.88000000","close":"20.90000000","volume":"3662.16000000"},{"time":1679878560,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.88000000","volume":"329.01000000"},{"time":1679878620,"open":"20.89000000","high":"20.90000000","low":"20.89000000","close":"20.90000000","volume":"725.25000000"},{"time":1679878680,"open":"20.90000000","high":"20.90000000","low":"20.89000000","close":"20.89000000","volume":"251.36000000"},{"time":1679878740,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"773.04000000"},{"time":1679878800,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.88000000","volume":"1045.47000000"},{"time":1679878860,"open":"20.88000000","high":"20.89000000","low":"20.87000000","close":"20.88000000","volume":"1180.92000000"},{"time":1679878920,"open":"20.88000000","high":"20.91000000","low":"20.88000000","close":"20.89000000","volume":"1438.53000000"},{"time":1679878980,"open":"20.88000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"1116.11000000"},{"time":1679879040,"open":"20.89000000","high":"20.90000000","low":"20.88000000","close":"20.89000000","volume":"561.64000000"},{"time":1679879100,"open":"20.90000000","high":"20.92000000","low":"20.89000000","close":"20.91000000","volume":"992.92000000"},{"time":1679879160,"open":"20.91000000","high":"20.91000000","low":"20.85000000","close":"20.85000000","volume":"2113.78000000"},{"time":1679879220,"open":"20.86000000","high":"20.86000000","low":"20.82000000","close":"20.83000000","volume":"3412.47000000"},{"time":1679879280,"open":"20.84000000","high":"20.84000000","low":"20.80000000","close":"20.80000000","volume":"3159.41000000"},{"time":1679879340,"open":"20.80000000","high":"20.81000000","low":"20.78000000","close":"20.81000000","volume":"3700.32000000"},{"time":1679879400,"open":"20.81000000","high":"20.81000000","low":"20.79000000","close":"20.80000000","volume":"834.43000000"},{"time":1679879460,"open":"20.80000000","high":"20.83000000","low":"20.80000000","close":"20.82000000","volume":"1359.18000000"},{"time":1679879520,"open":"20.82000000","high":"20.83000000","low":"20.81000000","close":"20.82000000","volume":"646.77000000"},{"time":1679879580,"open":"20.83000000","high":"20.83000000","low":"20.80000000","close":"20.82000000","volume":"1192.17000000"},{"time":1679879640,"open":"20.81000000","high":"20.82000000","low":"20.80000000","close":"20.81000000","volume":"2115.12000000"},{"time":1679879700,"open":"20.81000000","high":"20.81000000","low":"20.78000000","close":"20.79000000","volume":"1631.86000000"},{"time":1679879760,"open":"20.78000000","high":"20.79000000","low":"20.78000000","close":"20.79000000","volume":"608.34000000"},{"time":1679879820,"open":"20.79000000","high":"20.79000000","low":"20.73000000","close":"20.74000000","volume":"1874.19000000"},{"time":1679879880,"open":"20.74000000","high":"20.74000000","low":"20.71000000","close":"20.73000000","volume":"2556.44000000"},{"time":1679879940,"open":"20.73000000","high":"20.75000000","low":"20.72000000","close":"20.72000000","volume":"1225.17000000"},{"time":1679880000,"open":"20.72000000","high":"20.77000000","low":"20.72000000","close":"20.74000000","volume":"2120.12000000"},{"time":1679880060,"open":"20.74000000","high":"20.74000000","low":"20.71000000","close":"20.73000000","volume":"2742.42000000"},{"time":1679880120,"open":"20.73000000","high":"20.75000000","low":"20.73000000","close":"20.74000000","volume":"3497.34000000"},{"time":1679880180,"open":"20.74000000","high":"20.77000000","low":"20.74000000","close":"20.74000000","volume":"1580.18000000"},{"time":1679880240,"open":"20.75000000","high":"20.77000000","low":"20.75000000","close":"20.76000000","volume":"554.71000000"},{"time":1679880300,"open":"20.75000000","high":"20.77000000","low":"20.75000000","close":"20.76000000","volume":"799.06000000"},{"time":1679880360,"open":"20.76000000","high":"20.76000000","low":"20.73000000","close":"20.73000000","volume":"954.16000000"},{"time":1679880420,"open":"20.74000000","high":"20.76000000","low":"20.73000000","close":"20.76000000","volume":"542.52000000"},{"time":1679880480,"open":"20.76000000","high":"20.77000000","low":"20.75000000","close":"20.75000000","volume":"2665.37000000"},{"time":1679880540,"open":"20.76000000","high":"20.76000000","low":"20.75000000","close":"20.76000000","volume":"1189.36000000"},{"time":1679880600,"open":"20.76000000","high":"20.76000000","low":"20.73000000","close":"20.73000000","volume":"1884.46000000"},{"time":1679880660,"open":"20.72000000","high":"20.74000000","low":"20.72000000","close":"20.73000000","volume":"285.01000000"},{"time":1679880720,"open":"20.73000000","high":"20.74000000","low":"20.72000000","close":"20.72000000","volume":"770.08000000"},{"time":1679880780,"open":"20.72000000","high":"20.74000000","low":"20.72000000","close":"20.74000000","volume":"818.18000000"},{"time":1679880840,"open":"20.74000000","high":"20.75000000","low":"20.74000000","close":"20.74000000","volume":"552.14000000"},{"time":1679880900,"open":"20.74000000","high":"20.74000000","low":"20.72000000","close":"20.73000000","volume":"1289.58000000"},{"time":1679880960,"open":"20.73000000","high":"20.74000000","low":"20.72000000","close":"20.73000000","volume":"1846.23000000"},{"time":1679881020,"open":"20.72000000","high":"20.73000000","low":"20.71000000","close":"20.72000000","volume":"997.03000000"},{"time":1679881080,"open":"20.71000000","high":"20.72000000","low":"20.70000000","close":"20.71000000","volume":"1359.51000000"},{"time":1679881140,"open":"20.72000000","high":"20.74000000","low":"20.71000000","close":"20.73000000","volume":"3651.91000000"},{"time":1679881200,"open":"20.74000000","high":"20.74000000","low":"20.71000000","close":"20.71000000","volume":"639.84000000"},{"time":1679881260,"open":"20.71000000","high":"20.71000000","low":"20.68000000","close":"20.70000000","volume":"10967.84000000"},{"time":1679881320,"open":"20.70000000","high":"20.72000000","low":"20.70000000","close":"20.71000000","volume":"771.06000000"},{"time":1679881380,"open":"20.72000000","high":"20.75000000","low":"20.72000000","close":"20.72000000","volume":"996.19000000"},{"time":1679881440,"open":"20.72000000","high":"20.75000000","low":"20.72000000","close":"20.74000000","volume":"661.36000000"},{"time":1679881500,"open":"20.74000000","high":"20.74000000","low":"20.71000000","close":"20.72000000","volume":"346.87000000"},{"time":1679881560,"open":"20.72000000","high":"20.72000000","low":"20.69000000","close":"20.69000000","volume":"755.97000000"},{"time":1679881620,"open":"20.70000000","high":"20.71000000","low":"20.69000000","close":"20.70000000","volume":"1334.26000000"},{"time":1679881680,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"2030.43000000"},{"time":1679881740,"open":"20.69000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"725.70000000"},{"time":1679881800,"open":"20.69000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"320.51000000"},{"time":1679881860,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"906.07000000"},{"time":1679881920,"open":"20.68000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"381.02000000"},{"time":1679881980,"open":"20.70000000","high":"20.71000000","low":"20.69000000","close":"20.70000000","volume":"7214.38000000"},{"time":1679882040,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"193.77000000"},{"time":1679882100,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"476.21000000"},{"time":1679882160,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"136.57000000"},{"time":1679882220,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"307.99000000"},{"time":1679882280,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"303.19000000"},{"time":1679882340,"open":"20.71000000","high":"20.71000000","low":"20.69000000","close":"20.69000000","volume":"1057.15000000"},{"time":1679882400,"open":"20.69000000","high":"20.69000000","low":"20.65000000","close":"20.67000000","volume":"3691.50000000"},{"time":1679882460,"open":"20.68000000","high":"20.71000000","low":"20.67000000","close":"20.71000000","volume":"2170.32000000"},{"time":1679882520,"open":"20.71000000","high":"20.71000000","low":"20.67000000","close":"20.68000000","volume":"3000.76000000"},{"time":1679882580,"open":"20.68000000","high":"20.68000000","low":"20.63000000","close":"20.64000000","volume":"4258.02000000"},{"time":1679882640,"open":"20.64000000","high":"20.64000000","low":"20.57000000","close":"20.61000000","volume":"15537.38000000"},{"time":1679882700,"open":"20.62000000","high":"20.62000000","low":"20.60000000","close":"20.62000000","volume":"2248.42000000"},{"time":1679882760,"open":"20.61000000","high":"20.64000000","low":"20.61000000","close":"20.63000000","volume":"1679.49000000"},{"time":1679882820,"open":"20.64000000","high":"20.65000000","low":"20.64000000","close":"20.64000000","volume":"973.52000000"},{"time":1679882880,"open":"20.64000000","high":"20.65000000","low":"20.64000000","close":"20.64000000","volume":"780.09000000"},{"time":1679882940,"open":"20.64000000","high":"20.65000000","low":"20.63000000","close":"20.65000000","volume":"647.76000000"},{"time":1679883000,"open":"20.64000000","high":"20.65000000","low":"20.63000000","close":"20.63000000","volume":"1061.91000000"},{"time":1679883060,"open":"20.64000000","high":"20.66000000","low":"20.64000000","close":"20.65000000","volume":"807.21000000"},{"time":1679883120,"open":"20.66000000","high":"20.66000000","low":"20.64000000","close":"20.65000000","volume":"827.30000000"},{"time":1679883180,"open":"20.66000000","high":"20.66000000","low":"20.64000000","close":"20.66000000","volume":"566.59000000"},{"time":1679883240,"open":"20.66000000","high":"20.68000000","low":"20.65000000","close":"20.68000000","volume":"1354.40000000"},{"time":1679883300,"open":"20.68000000","high":"20.68000000","low":"20.65000000","close":"20.66000000","volume":"935.83000000"},{"time":1679883360,"open":"20.66000000","high":"20.67000000","low":"20.65000000","close":"20.67000000","volume":"643.99000000"},{"time":1679883420,"open":"20.67000000","high":"20.68000000","low":"20.66000000","close":"20.66000000","volume":"1397.97000000"},{"time":1679883480,"open":"20.66000000","high":"20.68000000","low":"20.66000000","close":"20.68000000","volume":"900.34000000"},{"time":1679883540,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.68000000","volume":"380.34000000"},{"time":1679883600,"open":"20.69000000","high":"20.70000000","low":"20.67000000","close":"20.68000000","volume":"1655.49000000"},{"time":1679883660,"open":"20.69000000","high":"20.69000000","low":"20.67000000","close":"20.69000000","volume":"1125.07000000"},{"time":1679883720,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"1844.88000000"},{"time":1679883780,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.68000000","volume":"3045.49000000"},{"time":1679883840,"open":"20.68000000","high":"20.69000000","low":"20.67000000","close":"20.68000000","volume":"665.47000000"},{"time":1679883900,"open":"20.69000000","high":"20.69000000","low":"20.67000000","close":"20.69000000","volume":"412.80000000"},{"time":1679883960,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.67000000","volume":"555.37000000"},{"time":1679884020,"open":"20.66000000","high":"20.67000000","low":"20.65000000","close":"20.67000000","volume":"935.82000000"},{"time":1679884080,"open":"20.66000000","high":"20.67000000","low":"20.66000000","close":"20.66000000","volume":"184.24000000"},{"time":1679884140,"open":"20.66000000","high":"20.66000000","low":"20.65000000","close":"20.66000000","volume":"600.04000000"},{"time":1679884200,"open":"20.65000000","high":"20.66000000","low":"20.64000000","close":"20.66000000","volume":"1698.01000000"},{"time":1679884260,"open":"20.66000000","high":"20.66000000","low":"20.61000000","close":"20.62000000","volume":"2353.64000000"},{"time":1679884320,"open":"20.62000000","high":"20.62000000","low":"20.60000000","close":"20.62000000","volume":"1466.10000000"},{"time":1679884380,"open":"20.61000000","high":"20.62000000","low":"20.60000000","close":"20.62000000","volume":"741.09000000"},{"time":1679884440,"open":"20.62000000","high":"20.62000000","low":"20.61000000","close":"20.62000000","volume":"1026.06000000"},{"time":1679884500,"open":"20.62000000","high":"20.64000000","low":"20.62000000","close":"20.64000000","volume":"859.30000000"},{"time":1679884560,"open":"20.64000000","high":"20.69000000","low":"20.64000000","close":"20.69000000","volume":"3187.29000000"},{"time":1679884620,"open":"20.68000000","high":"20.69000000","low":"20.67000000","close":"20.68000000","volume":"642.49000000"},{"time":1679884680,"open":"20.68000000","high":"20.69000000","low":"20.67000000","close":"20.68000000","volume":"1046.03000000"},{"time":1679884740,"open":"20.68000000","high":"20.68000000","low":"20.67000000","close":"20.68000000","volume":"440.43000000"},{"time":1679884800,"open":"20.67000000","high":"20.67000000","low":"20.66000000","close":"20.66000000","volume":"472.87000000"},{"time":1679884860,"open":"20.66000000","high":"20.67000000","low":"20.64000000","close":"20.64000000","volume":"509.30000000"},{"time":1679884920,"open":"20.64000000","high":"20.66000000","low":"20.64000000","close":"20.66000000","volume":"365.44000000"},{"time":1679884980,"open":"20.65000000","high":"20.68000000","low":"20.65000000","close":"20.67000000","volume":"1489.24000000"},{"time":1679885040,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.66000000","volume":"1143.75000000"},{"time":1679885100,"open":"20.65000000","high":"20.65000000","low":"20.64000000","close":"20.65000000","volume":"1195.74000000"},{"time":1679885160,"open":"20.66000000","high":"20.66000000","low":"20.64000000","close":"20.65000000","volume":"1333.20000000"},{"time":1679885220,"open":"20.64000000","high":"20.65000000","low":"20.63000000","close":"20.65000000","volume":"334.75000000"},{"time":1679885280,"open":"20.65000000","high":"20.68000000","low":"20.64000000","close":"20.68000000","volume":"660.04000000"},{"time":1679885340,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.68000000","volume":"2529.04000000"},{"time":1679885400,"open":"20.67000000","high":"20.68000000","low":"20.65000000","close":"20.65000000","volume":"829.16000000"},{"time":1679885460,"open":"20.65000000","high":"20.67000000","low":"20.65000000","close":"20.67000000","volume":"581.82000000"},{"time":1679885520,"open":"20.67000000","high":"20.69000000","low":"20.67000000","close":"20.69000000","volume":"1002.04000000"},{"time":1679885580,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"3182.19000000"},{"time":1679885640,"open":"20.68000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"1169.68000000"},{"time":1679885700,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"4405.85000000"},{"time":1679885760,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"3686.23000000"},{"time":1679885820,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.68000000","volume":"1183.85000000"},{"time":1679885880,"open":"20.68000000","high":"20.69000000","low":"20.67000000","close":"20.67000000","volume":"161.35000000"},{"time":1679885940,"open":"20.67000000","high":"20.69000000","low":"20.67000000","close":"20.68000000","volume":"574.37000000"},{"time":1679886000,"open":"20.68000000","high":"20.68000000","low":"20.67000000","close":"20.67000000","volume":"707.61000000"},{"time":1679886060,"open":"20.67000000","high":"20.67000000","low":"20.66000000","close":"20.67000000","volume":"706.63000000"},{"time":1679886120,"open":"20.67000000","high":"20.69000000","low":"20.67000000","close":"20.69000000","volume":"341.03000000"},{"time":1679886180,"open":"20.68000000","high":"20.69000000","low":"20.67000000","close":"20.67000000","volume":"247.63000000"},{"time":1679886240,"open":"20.67000000","high":"20.67000000","low":"20.66000000","close":"20.67000000","volume":"228.76000000"},{"time":1679886300,"open":"20.67000000","high":"20.68000000","low":"20.66000000","close":"20.67000000","volume":"970.84000000"},{"time":1679886360,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.67000000","volume":"348.22000000"},{"time":1679886420,"open":"20.66000000","high":"20.67000000","low":"20.65000000","close":"20.65000000","volume":"2417.30000000"},{"time":1679886480,"open":"20.64000000","high":"20.68000000","low":"20.64000000","close":"20.68000000","volume":"792.43000000"},{"time":1679886540,"open":"20.67000000","high":"20.70000000","low":"20.67000000","close":"20.68000000","volume":"1224.27000000"},{"time":1679886600,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"73.81000000"},{"time":1679886660,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"3660.20000000"},{"time":1679886720,"open":"20.69000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"1445.24000000"},{"time":1679886780,"open":"20.69000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"229.08000000"},{"time":1679886840,"open":"20.69000000","high":"20.70000000","low":"20.67000000","close":"20.68000000","volume":"1082.89000000"},{"time":1679886900,"open":"20.67000000","high":"20.68000000","low":"20.66000000","close":"20.66000000","volume":"505.30000000"},{"time":1679886960,"open":"20.67000000","high":"20.67000000","low":"20.66000000","close":"20.67000000","volume":"235.90000000"},{"time":1679887020,"open":"20.67000000","high":"20.67000000","low":"20.66000000","close":"20.66000000","volume":"512.53000000"},{"time":1679887080,"open":"20.67000000","high":"20.67000000","low":"20.65000000","close":"20.67000000","volume":"827.04000000"},{"time":1679887140,"open":"20.66000000","high":"20.68000000","low":"20.66000000","close":"20.68000000","volume":"1507.08000000"},{"time":1679887200,"open":"20.68000000","high":"20.71000000","low":"20.68000000","close":"20.69000000","volume":"2042.30000000"},{"time":1679887260,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"622.13000000"},{"time":1679887320,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.67000000","volume":"937.56000000"},{"time":1679887380,"open":"20.67000000","high":"20.67000000","low":"20.66000000","close":"20.67000000","volume":"34.52000000"},{"time":1679887440,"open":"20.67000000","high":"20.67000000","low":"20.67000000","close":"20.67000000","volume":"794.14000000"},{"time":1679887500,"open":"20.67000000","high":"20.69000000","low":"20.66000000","close":"20.69000000","volume":"621.52000000"},{"time":1679887560,"open":"20.68000000","high":"20.68000000","low":"20.67000000","close":"20.67000000","volume":"341.92000000"},{"time":1679887620,"open":"20.66000000","high":"20.67000000","low":"20.64000000","close":"20.66000000","volume":"2198.31000000"},{"time":1679887680,"open":"20.66000000","high":"20.66000000","low":"20.65000000","close":"20.66000000","volume":"709.49000000"},{"time":1679887740,"open":"20.66000000","high":"20.66000000","low":"20.65000000","close":"20.65000000","volume":"104.14000000"},{"time":1679887800,"open":"20.65000000","high":"20.65000000","low":"20.64000000","close":"20.65000000","volume":"905.21000000"},{"time":1679887860,"open":"20.65000000","high":"20.65000000","low":"20.64000000","close":"20.64000000","volume":"4646.89000000"},{"time":1679887920,"open":"20.64000000","high":"20.66000000","low":"20.64000000","close":"20.65000000","volume":"1135.22000000"},{"time":1679887980,"open":"20.66000000","high":"20.66000000","low":"20.64000000","close":"20.64000000","volume":"1481.34000000"},{"time":1679888040,"open":"20.64000000","high":"20.66000000","low":"20.64000000","close":"20.65000000","volume":"1159.63000000"},{"time":1679888100,"open":"20.65000000","high":"20.66000000","low":"20.65000000","close":"20.66000000","volume":"136.75000000"},{"time":1679888160,"open":"20.66000000","high":"20.69000000","low":"20.66000000","close":"20.68000000","volume":"1196.32000000"},{"time":1679888220,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.68000000","volume":"189.41000000"},{"time":1679888280,"open":"20.68000000","high":"20.68000000","low":"20.68000000","close":"20.68000000","volume":"851.37000000"},{"time":1679888340,"open":"20.68000000","high":"20.71000000","low":"20.68000000","close":"20.70000000","volume":"386.99000000"},{"time":1679888400,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"1018.57000000"},{"time":1679888460,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"807.30000000"},{"time":1679888520,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"4.18000000"},{"time":1679888580,"open":"20.70000000","high":"20.71000000","low":"20.69000000","close":"20.69000000","volume":"551.23000000"},{"time":1679888640,"open":"20.69000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"243.23000000"},{"time":1679888700,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"28.13000000"},{"time":1679888760,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.70000000","volume":"39.41000000"},{"time":1679888820,"open":"20.69000000","high":"20.72000000","low":"20.69000000","close":"20.71000000","volume":"600.22000000"},{"time":1679888880,"open":"20.71000000","high":"20.73000000","low":"20.71000000","close":"20.73000000","volume":"527.04000000"},{"time":1679888940,"open":"20.73000000","high":"20.76000000","low":"20.73000000","close":"20.74000000","volume":"2821.46000000"},{"time":1679889000,"open":"20.74000000","high":"20.74000000","low":"20.73000000","close":"20.74000000","volume":"1703.84000000"},{"time":1679889060,"open":"20.74000000","high":"20.74000000","low":"20.72000000","close":"20.73000000","volume":"156.62000000"},{"time":1679889120,"open":"20.72000000","high":"20.73000000","low":"20.72000000","close":"20.73000000","volume":"19.39000000"},{"time":1679889180,"open":"20.72000000","high":"20.74000000","low":"20.72000000","close":"20.74000000","volume":"565.12000000"},{"time":1679889240,"open":"20.73000000","high":"20.74000000","low":"20.73000000","close":"20.73000000","volume":"943.77000000"},{"time":1679889300,"open":"20.72000000","high":"20.72000000","low":"20.72000000","close":"20.72000000","volume":"225.05000000"},{"time":1679889360,"open":"20.72000000","high":"20.73000000","low":"20.71000000","close":"20.72000000","volume":"719.50000000"},{"time":1679889420,"open":"20.72000000","high":"20.72000000","low":"20.72000000","close":"20.72000000","volume":"235.45000000"},{"time":1679889480,"open":"20.72000000","high":"20.73000000","low":"20.72000000","close":"20.73000000","volume":"255.82000000"},{"time":1679889540,"open":"20.72000000","high":"20.73000000","low":"20.72000000","close":"20.72000000","volume":"699.23000000"},{"time":1679889600,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"243.02000000"},{"time":1679889660,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.68000000","volume":"822.76000000"},{"time":1679889720,"open":"20.69000000","high":"20.70000000","low":"20.68000000","close":"20.70000000","volume":"435.87000000"},{"time":1679889780,"open":"20.70000000","high":"20.71000000","low":"20.69000000","close":"20.71000000","volume":"863.20000000"},{"time":1679889840,"open":"20.71000000","high":"20.72000000","low":"20.70000000","close":"20.71000000","volume":"2664.15000000"},{"time":1679889900,"open":"20.71000000","high":"20.72000000","low":"20.70000000","close":"20.70000000","volume":"196.46000000"},{"time":1679889960,"open":"20.70000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"178.34000000"},{"time":1679890020,"open":"20.70000000","high":"20.74000000","low":"20.70000000","close":"20.72000000","volume":"809.88000000"},{"time":1679890080,"open":"20.73000000","high":"20.74000000","low":"20.72000000","close":"20.73000000","volume":"232.77000000"},{"time":1679890140,"open":"20.74000000","high":"20.75000000","low":"20.73000000","close":"20.74000000","volume":"1378.39000000"},{"time":1679890200,"open":"20.73000000","high":"20.74000000","low":"20.71000000","close":"20.71000000","volume":"360.01000000"},{"time":1679890260,"open":"20.72000000","high":"20.72000000","low":"20.71000000","close":"20.71000000","volume":"143.73000000"},{"time":1679890320,"open":"20.71000000","high":"20.72000000","low":"20.70000000","close":"20.71000000","volume":"668.54000000"},{"time":1679890380,"open":"20.71000000","high":"20.72000000","low":"20.71000000","close":"20.71000000","volume":"14.64000000"},{"time":1679890440,"open":"20.72000000","high":"20.73000000","low":"20.71000000","close":"20.73000000","volume":"755.27000000"},{"time":1679890500,"open":"20.74000000","high":"20.74000000","low":"20.72000000","close":"20.72000000","volume":"436.61000000"},{"time":1679890560,"open":"20.72000000","high":"20.72000000","low":"20.69000000","close":"20.70000000","volume":"1180.15000000"},{"time":1679890620,"open":"20.69000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"589.28000000"},{"time":1679890680,"open":"20.68000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"1050.23000000"},{"time":1679890740,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"898.08000000"},{"time":1679890800,"open":"20.69000000","high":"20.69000000","low":"20.67000000","close":"20.67000000","volume":"1408.07000000"},{"time":1679890860,"open":"20.67000000","high":"20.69000000","low":"20.67000000","close":"20.68000000","volume":"403.41000000"},{"time":1679890920,"open":"20.69000000","high":"20.69000000","low":"20.69000000","close":"20.69000000","volume":"25.47000000"},{"time":1679890980,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"259.07000000"},{"time":1679891040,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"302.75000000"},{"time":1679891100,"open":"20.69000000","high":"20.70000000","low":"20.68000000","close":"20.70000000","volume":"1051.26000000"},{"time":1679891160,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"338.39000000"},{"time":1679891220,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"907.68000000"},{"time":1679891280,"open":"20.69000000","high":"20.70000000","low":"20.68000000","close":"20.68000000","volume":"1699.20000000"},{"time":1679891340,"open":"20.68000000","high":"20.70000000","low":"20.68000000","close":"20.70000000","volume":"1356.74000000"},{"time":1679891400,"open":"20.69000000","high":"20.69000000","low":"20.66000000","close":"20.67000000","volume":"1564.49000000"},{"time":1679891460,"open":"20.67000000","high":"20.69000000","low":"20.66000000","close":"20.68000000","volume":"657.30000000"},{"time":1679891520,"open":"20.68000000","high":"20.69000000","low":"20.67000000","close":"20.68000000","volume":"613.12000000"},{"time":1679891580,"open":"20.68000000","high":"20.68000000","low":"20.67000000","close":"20.67000000","volume":"4.75000000"},{"time":1679891640,"open":"20.68000000","high":"20.68000000","low":"20.67000000","close":"20.68000000","volume":"273.96000000"},{"time":1679891700,"open":"20.67000000","high":"20.69000000","low":"20.67000000","close":"20.69000000","volume":"553.79000000"},{"time":1679891760,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"180.85000000"},{"time":1679891820,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.70000000","volume":"250.10000000"},{"time":1679891880,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"946.24000000"},{"time":1679891940,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"411.67000000"},{"time":1679892000,"open":"20.69000000","high":"20.70000000","low":"20.68000000","close":"20.68000000","volume":"265.65000000"},{"time":1679892060,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.68000000","volume":"1826.65000000"},{"time":1679892120,"open":"20.68000000","high":"20.69000000","low":"20.68000000","close":"20.69000000","volume":"9.77000000"},{"time":1679892180,"open":"20.68000000","high":"20.69000000","low":"20.67000000","close":"20.69000000","volume":"1524.52000000"},{"time":1679892240,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.66000000","volume":"2214.19000000"},{"time":1679892300,"open":"20.66000000","high":"20.66000000","low":"20.64000000","close":"20.64000000","volume":"537.27000000"},{"time":1679892360,"open":"20.65000000","high":"20.67000000","low":"20.65000000","close":"20.67000000","volume":"1283.05000000"},{"time":1679892420,"open":"20.67000000","high":"20.67000000","low":"20.66000000","close":"20.66000000","volume":"47.98000000"},{"time":1679892480,"open":"20.67000000","high":"20.68000000","low":"20.67000000","close":"20.68000000","volume":"956.45000000"},{"time":1679892540,"open":"20.67000000","high":"20.69000000","low":"20.67000000","close":"20.68000000","volume":"366.10000000"},{"time":1679892600,"open":"20.68000000","high":"20.70000000","low":"20.67000000","close":"20.69000000","volume":"807.74000000"},{"time":1679892660,"open":"20.69000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"211.96000000"},{"time":1679892720,"open":"20.70000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"53.08000000"},{"time":1679892780,"open":"20.70000000","high":"20.70000000","low":"20.69000000","close":"20.70000000","volume":"272.04000000"},{"time":1679892840,"open":"20.70000000","high":"20.70000000","low":"20.69000000","close":"20.70000000","volume":"235.90000000"},{"time":1679892900,"open":"20.70000000","high":"20.71000000","low":"20.69000000","close":"20.70000000","volume":"311.94000000"},{"time":1679892960,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"426.72000000"},{"time":1679893020,"open":"20.71000000","high":"20.71000000","low":"20.68000000","close":"20.69000000","volume":"668.45000000"},{"time":1679893080,"open":"20.68000000","high":"20.70000000","low":"20.67000000","close":"20.70000000","volume":"497.74000000"},{"time":1679893140,"open":"20.70000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"3540.77000000"},{"time":1679893200,"open":"20.71000000","high":"20.72000000","low":"20.70000000","close":"20.70000000","volume":"1507.36000000"},{"time":1679893260,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"227.82000000"},{"time":1679893320,"open":"20.69000000","high":"20.69000000","low":"20.67000000","close":"20.69000000","volume":"463.62000000"},{"time":1679893380,"open":"20.67000000","high":"20.73000000","low":"20.67000000","close":"20.72000000","volume":"1690.80000000"},{"time":1679893440,"open":"20.72000000","high":"20.72000000","low":"20.71000000","close":"20.72000000","volume":"292.37000000"},{"time":1679893500,"open":"20.71000000","high":"20.72000000","low":"20.71000000","close":"20.71000000","volume":"327.00000000"},{"time":1679893560,"open":"20.71000000","high":"20.72000000","low":"20.71000000","close":"20.71000000","volume":"529.71000000"},{"time":1679893620,"open":"20.70000000","high":"20.71000000","low":"20.68000000","close":"20.71000000","volume":"2344.25000000"},{"time":1679893680,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.70000000","volume":"178.25000000"},{"time":1679893740,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"71.33000000"},{"time":1679893800,"open":"20.71000000","high":"20.71000000","low":"20.70000000","close":"20.71000000","volume":"51.61000000"},{"time":1679893860,"open":"20.70000000","high":"20.70000000","low":"20.69000000","close":"20.70000000","volume":"122.38000000"},{"time":1679893920,"open":"20.70000000","high":"20.70000000","low":"20.69000000","close":"20.69000000","volume":"217.07000000"},{"time":1679893980,"open":"20.69000000","high":"20.70000000","low":"20.67000000","close":"20.67000000","volume":"778.61000000"},{"time":1679894040,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.67000000","volume":"400.59000000"},{"time":1679894100,"open":"20.67000000","high":"20.68000000","low":"20.67000000","close":"20.67000000","volume":"1244.80000000"},{"time":1679894160,"open":"20.67000000","high":"20.67000000","low":"20.65000000","close":"20.66000000","volume":"352.16000000"},{"time":1679894220,"open":"20.66000000","high":"20.66000000","low":"20.63000000","close":"20.65000000","volume":"1450.65000000"},{"time":1679894280,"open":"20.65000000","high":"20.67000000","low":"20.65000000","close":"20.66000000","volume":"1733.18000000"},{"time":1679894340,"open":"20.66000000","high":"20.66000000","low":"20.65000000","close":"20.65000000","volume":"156.95000000"},{"time":1679894400,"open":"20.65000000","high":"20.66000000","low":"20.65000000","close":"20.66000000","volume":"101.08000000"},{"time":1679894460,"open":"20.65000000","high":"20.67000000","low":"20.65000000","close":"20.67000000","volume":"1469.17000000"},{"time":1679894520,"open":"20.67000000","high":"20.68000000","low":"20.66000000","close":"20.66000000","volume":"1473.70000000"},{"time":1679894580,"open":"20.67000000","high":"20.67000000","low":"20.65000000","close":"20.65000000","volume":"1857.60000000"},{"time":1679894640,"open":"20.65000000","high":"20.66000000","low":"20.65000000","close":"20.65000000","volume":"437.40000000"},{"time":1679894700,"open":"20.65000000","high":"20.68000000","low":"20.65000000","close":"20.67000000","volume":"280.89000000"},{"time":1679894760,"open":"20.67000000","high":"20.68000000","low":"20.67000000","close":"20.68000000","volume":"36.74000000"},{"time":1679894820,"open":"20.67000000","high":"20.69000000","low":"20.66000000","close":"20.69000000","volume":"1341.35000000"},{"time":1679894880,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.67000000","volume":"3225.41000000"},{"time":1679894940,"open":"20.67000000","high":"20.67000000","low":"20.64000000","close":"20.64000000","volume":"1166.92000000"},{"time":1679895000,"open":"20.64000000","high":"20.64000000","low":"20.63000000","close":"20.63000000","volume":"449.68000000"},{"time":1679895060,"open":"20.64000000","high":"20.64000000","low":"20.62000000","close":"20.63000000","volume":"514.54000000"},{"time":1679895120,"open":"20.63000000","high":"20.64000000","low":"20.63000000","close":"20.63000000","volume":"56.49000000"},{"time":1679895180,"open":"20.63000000","high":"20.64000000","low":"20.63000000","close":"20.63000000","volume":"390.04000000"},{"time":1679895240,"open":"20.63000000","high":"20.65000000","low":"20.63000000","close":"20.64000000","volume":"393.14000000"},{"time":1679895300,"open":"20.64000000","high":"20.66000000","low":"20.64000000","close":"20.65000000","volume":"688.10000000"},{"time":1679895360,"open":"20.66000000","high":"20.66000000","low":"20.65000000","close":"20.65000000","volume":"681.85000000"},{"time":1679895420,"open":"20.64000000","high":"20.65000000","low":"20.63000000","close":"20.65000000","volume":"355.08000000"},{"time":1679895480,"open":"20.65000000","high":"20.66000000","low":"20.64000000","close":"20.66000000","volume":"483.45000000"},{"time":1679895540,"open":"20.66000000","high":"20.67000000","low":"20.65000000","close":"20.65000000","volume":"473.12000000"},{"time":1679895600,"open":"20.66000000","high":"20.66000000","low":"20.65000000","close":"20.65000000","volume":"256.83000000"},{"time":1679895660,"open":"20.65000000","high":"20.67000000","low":"20.65000000","close":"20.66000000","volume":"914.03000000"},{"time":1679895720,"open":"20.65000000","high":"20.67000000","low":"20.65000000","close":"20.67000000","volume":"8.53000000"},{"time":1679895780,"open":"20.66000000","high":"20.67000000","low":"20.66000000","close":"20.66000000","volume":"410.50000000"},{"time":1679895840,"open":"20.67000000","high":"20.68000000","low":"20.65000000","close":"20.65000000","volume":"754.12000000"},{"time":1679895900,"open":"20.64000000","high":"20.68000000","low":"20.64000000","close":"20.66000000","volume":"2034.53000000"},{"time":1679895960,"open":"20.67000000","high":"20.71000000","low":"20.67000000","close":"20.70000000","volume":"3141.88000000"},{"time":1679896020,"open":"20.70000000","high":"20.70000000","low":"20.68000000","close":"20.69000000","volume":"337.91000000"},{"time":1679896080,"open":"20.69000000","high":"20.70000000","low":"20.68000000","close":"20.68000000","volume":"824.19000000"},{"time":1679896140,"open":"20.68000000","high":"20.68000000","low":"20.66000000","close":"20.66000000","volume":"190.26000000"},{"time":1679896200,"open":"20.66000000","high":"20.68000000","low":"20.66000000","close":"20.68000000","volume":"652.82000000"},{"time":1679896260,"open":"20.67000000","high":"20.67000000","low":"20.67000000","close":"20.67000000","volume":"350.20000000"},{"time":1679896320,"open":"20.66000000","high":"20.66000000","low":"20.56000000","close":"20.58000000","volume":"8301.93000000"},{"time":1679896380,"open":"20.57000000","high":"20.58000000","low":"20.51000000","close":"20.54000000","volume":"10930.49000000"},{"time":1679896440,"open":"20.54000000","high":"20.54000000","low":"20.47000000","close":"20.50000000","volume":"12246.06000000"},{"time":1679896500,"open":"20.50000000","high":"20.50000000","low":"20.45000000","close":"20.49000000","volume":"5827.37000000"},{"time":1679896560,"open":"20.49000000","high":"20.50000000","low":"20.46000000","close":"20.47000000","volume":"2697.54000000"},{"time":1679896620,"open":"20.47000000","high":"20.49000000","low":"20.45000000","close":"20.47000000","volume":"1818.72000000"},{"time":1679896680,"open":"20.48000000","high":"20.48000000","low":"20.46000000","close":"20.48000000","volume":"1620.87000000"},{"time":1679896740,"open":"20.48000000","high":"20.52000000","low":"20.48000000","close":"20.51000000","volume":"3768.44000000"},{"time":1679896800,"open":"20.51000000","high":"20.51000000","low":"20.46000000","close":"20.48000000","volume":"1946.72000000"},{"time":1679896860,"open":"20.48000000","high":"20.52000000","low":"20.48000000","close":"20.51000000","volume":"1298.58000000"},{"time":1679896920,"open":"20.52000000","high":"20.53000000","low":"20.51000000","close":"20.52000000","volume":"2127.54000000"},{"time":1679896980,"open":"20.52000000","high":"20.53000000","low":"20.51000000","close":"20.52000000","volume":"4837.02000000"},{"time":1679897040,"open":"20.52000000","high":"20.52000000","low":"20.48000000","close":"20.50000000","volume":"1657.94000000"},{"time":1679897100,"open":"20.50000000","high":"20.50000000","low":"20.47000000","close":"20.47000000","volume":"1823.96000000"},{"time":1679897160,"open":"20.48000000","high":"20.48000000","low":"20.46000000","close":"20.47000000","volume":"2116.92000000"},{"time":1679897220,"open":"20.47000000","high":"20.47000000","low":"20.45000000","close":"20.45000000","volume":"1635.89000000"},{"time":1679897280,"open":"20.46000000","high":"20.50000000","low":"20.45000000","close":"20.48000000","volume":"4922.76000000"},{"time":1679897340,"open":"20.48000000","high":"20.52000000","low":"20.47000000","close":"20.50000000","volume":"2889.20000000"},{"time":1679897400,"open":"20.51000000","high":"20.52000000","low":"20.50000000","close":"20.51000000","volume":"891.00000000"},{"time":1679897460,"open":"20.52000000","high":"20.53000000","low":"20.51000000","close":"20.53000000","volume":"537.32000000"},{"time":1679897520,"open":"20.53000000","high":"20.54000000","low":"20.52000000","close":"20.52000000","volume":"2448.19000000"},{"time":1679897580,"open":"20.53000000","high":"20.55000000","low":"20.53000000","close":"20.53000000","volume":"819.16000000"},{"time":1679897640,"open":"20.54000000","high":"20.55000000","low":"20.53000000","close":"20.53000000","volume":"2815.58000000"},{"time":1679897700,"open":"20.54000000","high":"20.55000000","low":"20.53000000","close":"20.54000000","volume":"558.85000000"},{"time":1679897760,"open":"20.53000000","high":"20.53000000","low":"20.50000000","close":"20.51000000","volume":"972.56000000"},{"time":1679897820,"open":"20.50000000","high":"20.52000000","low":"20.49000000","close":"20.50000000","volume":"1490.20000000"},{"time":1679897880,"open":"20.50000000","high":"20.52000000","low":"20.49000000","close":"20.52000000","volume":"1143.79000000"},{"time":1679897940,"open":"20.51000000","high":"20.53000000","low":"20.51000000","close":"20.51000000","volume":"1056.71000000"},{"time":1679898000,"open":"20.52000000","high":"20.52000000","low":"20.48000000","close":"20.50000000","volume":"978.61000000"},{"time":1679898060,"open":"20.49000000","high":"20.51000000","low":"20.48000000","close":"20.50000000","volume":"773.35000000"},{"time":1679898120,"open":"20.51000000","high":"20.51000000","low":"20.49000000","close":"20.51000000","volume":"552.48000000"},{"time":1679898180,"open":"20.51000000","high":"20.53000000","low":"20.50000000","close":"20.52000000","volume":"1435.63000000"},{"time":1679898240,"open":"20.53000000","high":"20.53000000","low":"20.51000000","close":"20.53000000","volume":"3605.79000000"},{"time":1679898300,"open":"20.53000000","high":"20.54000000","low":"20.52000000","close":"20.52000000","volume":"537.48000000"},{"time":1679898360,"open":"20.52000000","high":"20.54000000","low":"20.52000000","close":"20.54000000","volume":"1889.41000000"},{"time":1679898420,"open":"20.53000000","high":"20.56000000","low":"20.53000000","close":"20.53000000","volume":"1269.41000000"},{"time":1679898480,"open":"20.54000000","high":"20.56000000","low":"20.54000000","close":"20.56000000","volume":"1028.92000000"},{"time":1679898540,"open":"20.55000000","high":"20.56000000","low":"20.55000000","close":"20.55000000","volume":"1029.86000000"},{"time":1679898600,"open":"20.55000000","high":"20.57000000","low":"20.55000000","close":"20.56000000","volume":"437.96000000"},{"time":1679898660,"open":"20.56000000","high":"20.58000000","low":"20.56000000","close":"20.58000000","volume":"871.79000000"},{"time":1679898720,"open":"20.57000000","high":"20.59000000","low":"20.56000000","close":"20.56000000","volume":"936.15000000"},{"time":1679898780,"open":"20.57000000","high":"20.58000000","low":"20.56000000","close":"20.57000000","volume":"524.87000000"},{"time":1679898840,"open":"20.56000000","high":"20.57000000","low":"20.56000000","close":"20.57000000","volume":"169.04000000"},{"time":1679898900,"open":"20.57000000","high":"20.57000000","low":"20.55000000","close":"20.57000000","volume":"2841.77000000"},{"time":1679898960,"open":"20.57000000","high":"20.57000000","low":"20.56000000","close":"20.56000000","volume":"89.83000000"},{"time":1679899020,"open":"20.57000000","high":"20.59000000","low":"20.56000000","close":"20.59000000","volume":"629.25000000"},{"time":1679899080,"open":"20.59000000","high":"20.59000000","low":"20.58000000","close":"20.58000000","volume":"1856.22000000"},{"time":1679899140,"open":"20.59000000","high":"20.59000000","low":"20.58000000","close":"20.59000000","volume":"72.21000000"},{"time":1679899200,"open":"20.59000000","high":"20.59000000","low":"20.58000000","close":"20.58000000","volume":"194.45000000"},{"time":1679899260,"open":"20.58000000","high":"20.59000000","low":"20.56000000","close":"20.56000000","volume":"595.33000000"},{"time":1679899320,"open":"20.57000000","high":"20.58000000","low":"20.56000000","close":"20.57000000","volume":"544.56000000"},{"time":1679899380,"open":"20.57000000","high":"20.58000000","low":"20.56000000","close":"20.58000000","volume":"322.87000000"},{"time":1679899440,"open":"20.57000000","high":"20.58000000","low":"20.54000000","close":"20.55000000","volume":"4055.53000000"},{"time":1679899500,"open":"20.56000000","high":"20.56000000","low":"20.54000000","close":"20.54000000","volume":"569.67000000"},{"time":1679899560,"open":"20.54000000","high":"20.54000000","low":"20.52000000","close":"20.52000000","volume":"639.96000000"},{"time":1679899620,"open":"20.53000000","high":"20.53000000","low":"20.52000000","close":"20.53000000","volume":"715.69000000"},{"time":1679899680,"open":"20.53000000","high":"20.55000000","low":"20.53000000","close":"20.54000000","volume":"484.06000000"},{"time":1679899740,"open":"20.54000000","high":"20.57000000","low":"20.54000000","close":"20.57000000","volume":"1153.02000000"},{"time":1679899800,"open":"20.57000000","high":"20.59000000","low":"20.57000000","close":"20.57000000","volume":"2000.50000000"},{"time":1679899860,"open":"20.57000000","high":"20.58000000","low":"20.57000000","close":"20.58000000","volume":"244.37000000"},{"time":1679899920,"open":"20.59000000","high":"20.59000000","low":"20.58000000","close":"20.59000000","volume":"63.53000000"},{"time":1679899980,"open":"20.58000000","high":"20.58000000","low":"20.57000000","close":"20.58000000","volume":"678.47000000"},{"time":1679900040,"open":"20.57000000","high":"20.59000000","low":"20.57000000","close":"20.57000000","volume":"775.75000000"},{"time":1679900100,"open":"20.57000000","high":"20.58000000","low":"20.56000000","close":"20.57000000","volume":"923.86000000"},{"time":1679900160,"open":"20.58000000","high":"20.58000000","low":"20.57000000","close":"20.57000000","volume":"244.55000000"},{"time":1679900220,"open":"20.57000000","high":"20.59000000","low":"20.57000000","close":"20.58000000","volume":"439.10000000"},{"time":1679900280,"open":"20.59000000","high":"20.59000000","low":"20.58000000","close":"20.59000000","volume":"131.77000000"},{"time":1679900340,"open":"20.58000000","high":"20.59000000","low":"20.56000000","close":"20.56000000","volume":"455.70000000"},{"time":1679900400,"open":"20.56000000","high":"20.56000000","low":"20.55000000","close":"20.55000000","volume":"3731.50000000"},{"time":1679900460,"open":"20.56000000","high":"20.56000000","low":"20.54000000","close":"20.54000000","volume":"462.33000000"},{"time":1679900520,"open":"20.54000000","high":"20.55000000","low":"20.53000000","close":"20.54000000","volume":"541.39000000"},{"time":1679900580,"open":"20.54000000","high":"20.57000000","low":"20.54000000","close":"20.57000000","volume":"352.97000000"},{"time":1679900640,"open":"20.56000000","high":"20.57000000","low":"20.56000000","close":"20.56000000","volume":"146.09000000"},{"time":1679900700,"open":"20.56000000","high":"20.57000000","low":"20.56000000","close":"20.57000000","volume":"367.53000000"},{"time":1679900760,"open":"20.56000000","high":"20.57000000","low":"20.53000000","close":"20.54000000","volume":"2894.59000000"},{"time":1679900820,"open":"20.53000000","high":"20.54000000","low":"20.52000000","close":"20.52000000","volume":"3302.18000000"},{"time":1679900880,"open":"20.52000000","high":"20.53000000","low":"20.52000000","close":"20.52000000","volume":"177.64000000"},{"time":1679900940,"open":"20.52000000","high":"20.53000000","low":"20.51000000","close":"20.52000000","volume":"1122.87000000"},{"time":1679901000,"open":"20.53000000","high":"20.54000000","low":"20.53000000","close":"20.54000000","volume":"633.05000000"},{"time":1679901060,"open":"20.54000000","high":"20.55000000","low":"20.54000000","close":"20.54000000","volume":"204.47000000"},{"time":1679901120,"open":"20.53000000","high":"20.55000000","low":"20.53000000","close":"20.54000000","volume":"707.57000000"},{"time":1679901180,"open":"20.54000000","high":"20.56000000","low":"20.54000000","close":"20.56000000","volume":"600.57000000"},{"time":1679901240,"open":"20.55000000","high":"20.56000000","low":"20.53000000","close":"20.53000000","volume":"462.79000000"},{"time":1679901300,"open":"20.53000000","high":"20.55000000","low":"20.53000000","close":"20.55000000","volume":"1099.12000000"},{"time":1679901360,"open":"20.55000000","high":"20.55000000","low":"20.52000000","close":"20.52000000","volume":"409.33000000"},{"time":1679901420,"open":"20.52000000","high":"20.56000000","low":"20.52000000","close":"20.54000000","volume":"1316.18000000"},{"time":1679901480,"open":"20.54000000","high":"20.54000000","low":"20.53000000","close":"20.53000000","volume":"214.17000000"},{"time":1679901540,"open":"20.54000000","high":"20.57000000","low":"20.53000000","close":"20.56000000","volume":"1089.42000000"},{"time":1679901600,"open":"20.56000000","high":"20.56000000","low":"20.54000000","close":"20.54000000","volume":"538.44000000"},{"time":1679901660,"open":"20.53000000","high":"20.54000000","low":"20.51000000","close":"20.51000000","volume":"2607.97000000"},{"time":1679901720,"open":"20.50000000","high":"20.52000000","low":"20.50000000","close":"20.52000000","volume":"1333.02000000"},{"time":1679901780,"open":"20.52000000","high":"20.52000000","low":"20.49000000","close":"20.50000000","volume":"2016.00000000"},{"time":1679901840,"open":"20.49000000","high":"20.50000000","low":"20.48000000","close":"20.49000000","volume":"1068.55000000"},{"time":1679901900,"open":"20.48000000","high":"20.48000000","low":"20.47000000","close":"20.48000000","volume":"449.38000000"},{"time":1679901960,"open":"20.47000000","high":"20.48000000","low":"20.47000000","close":"20.48000000","volume":"1096.72000000"},{"time":1679902020,"open":"20.48000000","high":"20.50000000","low":"20.47000000","close":"20.48000000","volume":"1223.27000000"},{"time":1679902080,"open":"20.48000000","high":"20.49000000","low":"20.48000000","close":"20.49000000","volume":"698.98000000"},{"time":1679902140,"open":"20.50000000","high":"20.51000000","low":"20.48000000","close":"20.49000000","volume":"518.21000000"},{"time":1679902200,"open":"20.49000000","high":"20.50000000","low":"20.48000000","close":"20.49000000","volume":"540.21000000"},{"time":1679902260,"open":"20.50000000","high":"20.51000000","low":"20.49000000","close":"20.50000000","volume":"1364.59000000"},{"time":1679902320,"open":"20.50000000","high":"20.50000000","low":"20.46000000","close":"20.48000000","volume":"5572.64000000"},{"time":1679902380,"open":"20.47000000","high":"20.48000000","low":"20.45000000","close":"20.48000000","volume":"2359.57000000"},{"time":1679902440,"open":"20.48000000","high":"20.48000000","low":"20.47000000","close":"20.47000000","volume":"83.18000000"},{"time":1679902500,"open":"20.47000000","high":"20.49000000","low":"20.47000000","close":"20.48000000","volume":"87.09000000"},{"time":1679902560,"open":"20.49000000","high":"20.51000000","low":"20.48000000","close":"20.50000000","volume":"2415.42000000"},{"time":1679902620,"open":"20.50000000","high":"20.52000000","low":"20.43000000","close":"20.46000000","volume":"54257.28000000"},{"time":1679902680,"open":"20.46000000","high":"20.48000000","low":"20.46000000","close":"20.48000000","volume":"1450.88000000"},{"time":1679902740,"open":"20.47000000","high":"20.48000000","low":"20.47000000","close":"20.47000000","volume":"258.07000000"},{"time":1679902800,"open":"20.47000000","high":"20.47000000","low":"20.46000000","close":"20.46000000","volume":"613.83000000"},{"time":1679902860,"open":"20.46000000","high":"20.50000000","low":"20.46000000","close":"20.48000000","volume":"5701.06000000"},{"time":1679902920,"open":"20.48000000","high":"20.50000000","low":"20.48000000","close":"20.49000000","volume":"491.62000000"},{"time":1679902980,"open":"20.49000000","high":"20.51000000","low":"20.48000000","close":"20.50000000","volume":"3471.36000000"},{"time":1679903040,"open":"20.51000000","high":"20.51000000","low":"20.49000000","close":"20.49000000","volume":"325.01000000"},{"time":1679903100,"open":"20.49000000","high":"20.53000000","low":"20.48000000","close":"20.51000000","volume":"5965.11000000"},{"time":1679903160,"open":"20.50000000","high":"20.51000000","low":"20.50000000","close":"20.50000000","volume":"389.82000000"},{"time":1679903220,"open":"20.50000000","high":"20.50000000","low":"20.47000000","close":"20.47000000","volume":"1362.71000000"},{"time":1679903280,"open":"20.47000000","high":"20.47000000","low":"20.43000000","close":"20.47000000","volume":"4378.89000000"},{"time":1679903340,"open":"20.46000000","high":"20.47000000","low":"20.43000000","close":"20.44000000","volume":"1960.13000000"},{"time":1679903400,"open":"20.45000000","high":"20.45000000","low":"20.37000000","close":"20.39000000","volume":"15785.45000000"},{"time":1679903460,"open":"20.39000000","high":"20.41000000","low":"20.39000000","close":"20.41000000","volume":"1439.66000000"},{"time":1679903520,"open":"20.41000000","high":"20.43000000","low":"20.40000000","close":"20.42000000","volume":"4912.59000000"},{"time":1679903580,"open":"20.41000000","high":"20.42000000","low":"20.40000000","close":"20.42000000","volume":"820.02000000"},{"time":1679903640,"open":"20.41000000","high":"20.42000000","low":"20.39000000","close":"20.40000000","volume":"1314.33000000"},{"time":1679903700,"open":"20.41000000","high":"20.43000000","low":"20.41000000","close":"20.42000000","volume":"1027.88000000"},{"time":1679903760,"open":"20.43000000","high":"20.43000000","low":"20.41000000","close":"20.41000000","volume":"1224.74000000"},{"time":1679903820,"open":"20.41000000","high":"20.45000000","low":"20.41000000","close":"20.43000000","volume":"1982.34000000"},{"time":1679903880,"open":"20.44000000","high":"20.44000000","low":"20.43000000","close":"20.43000000","volume":"207.21000000"},{"time":1679903940,"open":"20.43000000","high":"20.45000000","low":"20.43000000","close":"20.45000000","volume":"736.48000000"},{"time":1679904000,"open":"20.44000000","high":"20.45000000","low":"20.42000000","close":"20.43000000","volume":"4401.15000000"},{"time":1679904060,"open":"20.43000000","high":"20.44000000","low":"20.41000000","close":"20.41000000","volume":"3360.05000000"},{"time":1679904120,"open":"20.40000000","high":"20.41000000","low":"20.38000000","close":"20.39000000","volume":"2860.06000000"},{"time":1679904180,"open":"20.39000000","high":"20.39000000","low":"20.37000000","close":"20.39000000","volume":"2057.38000000"},{"time":1679904240,"open":"20.38000000","high":"20.38000000","low":"20.35000000","close":"20.37000000","volume":"5448.69000000"},{"time":1679904300,"open":"20.37000000","high":"20.40000000","low":"20.36000000","close":"20.40000000","volume":"1324.95000000"},{"time":1679904360,"open":"20.40000000","high":"20.41000000","low":"20.39000000","close":"20.40000000","volume":"1614.87000000"},{"time":1679904420,"open":"20.39000000","high":"20.43000000","low":"20.39000000","close":"20.43000000","volume":"5975.56000000"},{"time":1679904480,"open":"20.43000000","high":"20.45000000","low":"20.43000000","close":"20.43000000","volume":"3914.90000000"},{"time":1679904540,"open":"20.44000000","high":"20.46000000","low":"20.44000000","close":"20.45000000","volume":"1772.35000000"},{"time":1679904600,"open":"20.45000000","high":"20.47000000","low":"20.45000000","close":"20.45000000","volume":"1374.99000000"},{"time":1679904660,"open":"20.45000000","high":"20.47000000","low":"20.44000000","close":"20.45000000","volume":"684.53000000"},{"time":1679904720,"open":"20.45000000","high":"20.46000000","low":"20.44000000","close":"20.44000000","volume":"1716.40000000"},{"time":1679904780,"open":"20.44000000","high":"20.45000000","low":"20.43000000","close":"20.44000000","volume":"1069.41000000"},{"time":1679904840,"open":"20.44000000","high":"20.44000000","low":"20.42000000","close":"20.44000000","volume":"1142.75000000"},{"time":1679904900,"open":"20.44000000","high":"20.44000000","low":"20.40000000","close":"20.41000000","volume":"1774.06000000"},{"time":1679904960,"open":"20.41000000","high":"20.41000000","low":"20.39000000","close":"20.40000000","volume":"978.66000000"},{"time":1679905020,"open":"20.40000000","high":"20.40000000","low":"20.38000000","close":"20.40000000","volume":"1520.17000000"},{"time":1679905080,"open":"20.39000000","high":"20.41000000","low":"20.39000000","close":"20.41000000","volume":"2678.37000000"},{"time":1679905140,"open":"20.41000000","high":"20.42000000","low":"20.40000000","close":"20.42000000","volume":"1003.94000000"},{"time":1679905200,"open":"20.41000000","high":"20.42000000","low":"20.39000000","close":"20.39000000","volume":"667.28000000"},{"time":1679905260,"open":"20.39000000","high":"20.40000000","low":"20.37000000","close":"20.37000000","volume":"1144.29000000"},{"time":1679905320,"open":"20.38000000","high":"20.41000000","low":"20.37000000","close":"20.40000000","volume":"1942.24000000"},{"time":1679905380,"open":"20.40000000","high":"20.40000000","low":"20.38000000","close":"20.39000000","volume":"1590.78000000"},{"time":1679905440,"open":"20.39000000","high":"20.42000000","low":"20.38000000","close":"20.42000000","volume":"1968.91000000"},{"time":1679905500,"open":"20.42000000","high":"20.46000000","low":"20.41000000","close":"20.43000000","volume":"3960.14000000"},{"time":1679905560,"open":"20.44000000","high":"20.45000000","low":"20.43000000","close":"20.44000000","volume":"793.73000000"},{"time":1679905620,"open":"20.44000000","high":"20.45000000","low":"20.43000000","close":"20.44000000","volume":"1996.66000000"},{"time":1679905680,"open":"20.44000000","high":"20.46000000","low":"20.44000000","close":"20.45000000","volume":"923.78000000"},{"time":1679905740,"open":"20.44000000","high":"20.45000000","low":"20.44000000","close":"20.44000000","volume":"156.51000000"},{"time":1679905800,"open":"20.44000000","high":"20.47000000","low":"20.44000000","close":"20.47000000","volume":"799.03000000"},{"time":1679905860,"open":"20.47000000","high":"20.48000000","low":"20.47000000","close":"20.47000000","volume":"1098.15000000"},{"time":1679905920,"open":"20.46000000","high":"20.47000000","low":"20.46000000","close":"20.46000000","volume":"249.35000000"},{"time":1679905980,"open":"20.46000000","high":"20.47000000","low":"20.44000000","close":"20.44000000","volume":"962.51000000"},{"time":1679906040,"open":"20.44000000","high":"20.45000000","low":"20.43000000","close":"20.44000000","volume":"1107.07000000"},{"time":1679906100,"open":"20.44000000","high":"20.47000000","low":"20.44000000","close":"20.47000000","volume":"868.20000000"},{"time":1679906160,"open":"20.47000000","high":"20.47000000","low":"20.46000000","close":"20.46000000","volume":"673.91000000"},{"time":1679906220,"open":"20.46000000","high":"20.49000000","low":"20.46000000","close":"20.48000000","volume":"1219.84000000"},{"time":1679906280,"open":"20.48000000","high":"20.49000000","low":"20.47000000","close":"20.48000000","volume":"1372.32000000"},{"time":1679906340,"open":"20.48000000","high":"20.50000000","low":"20.47000000","close":"20.50000000","volume":"4121.59000000"},{"time":1679906400,"open":"20.49000000","high":"20.49000000","low":"20.47000000","close":"20.47000000","volume":"2223.88000000"},{"time":1679906460,"open":"20.48000000","high":"20.49000000","low":"20.47000000","close":"20.48000000","volume":"712.86000000"},{"time":1679906520,"open":"20.47000000","high":"20.47000000","low":"20.43000000","close":"20.45000000","volume":"38199.17000000"},{"time":1679906580,"open":"20.44000000","high":"20.46000000","low":"20.44000000","close":"20.45000000","volume":"309.31000000"},{"time":1679906640,"open":"20.46000000","high":"20.46000000","low":"20.46000000","close":"20.46000000","volume":"617.81000000"},{"time":1679906700,"open":"20.46000000","high":"20.46000000","low":"20.45000000","close":"20.46000000","volume":"1231.09000000"},{"time":1679906760,"open":"20.45000000","high":"20.47000000","low":"20.45000000","close":"20.46000000","volume":"410.98000000"},{"time":1679906820,"open":"20.46000000","high":"20.47000000","low":"20.46000000","close":"20.47000000","volume":"283.83000000"},{"time":1679906880,"open":"20.47000000","high":"20.48000000","low":"20.46000000","close":"20.47000000","volume":"1993.61000000"},{"time":1679906940,"open":"20.47000000","high":"20.49000000","low":"20.47000000","close":"20.47000000","volume":"2291.74000000"},{"time":1679907000,"open":"20.48000000","high":"20.48000000","low":"20.46000000","close":"20.47000000","volume":"1093.74000000"},{"time":1679907060,"open":"20.46000000","high":"20.50000000","low":"20.46000000","close":"20.50000000","volume":"2419.83000000"},{"time":1679907120,"open":"20.49000000","high":"20.50000000","low":"20.49000000","close":"20.49000000","volume":"901.26000000"},{"time":1679907180,"open":"20.50000000","high":"20.51000000","low":"20.49000000","close":"20.50000000","volume":"1324.43000000"},{"time":1679907240,"open":"20.50000000","high":"20.50000000","low":"20.49000000","close":"20.49000000","volume":"103.03000000"},{"time":1679907300,"open":"20.49000000","high":"20.49000000","low":"20.48000000","close":"20.49000000","volume":"653.99000000"},{"time":1679907360,"open":"20.49000000","high":"20.49000000","low":"20.47000000","close":"20.48000000","volume":"739.16000000"},{"time":1679907420,"open":"20.47000000","high":"20.48000000","low":"20.47000000","close":"20.47000000","volume":"89.39000000"},{"time":1679907480,"open":"20.47000000","high":"20.48000000","low":"20.47000000","close":"20.48000000","volume":"113.60000000"},{"time":1679907540,"open":"20.47000000","high":"20.49000000","low":"20.47000000","close":"20.49000000","volume":"1468.35000000"},{"time":1679907600,"open":"20.49000000","high":"20.49000000","low":"20.47000000","close":"20.47000000","volume":"615.70000000"},{"time":1679907660,"open":"20.48000000","high":"20.48000000","low":"20.46000000","close":"20.47000000","volume":"1745.43000000"},{"time":1679907720,"open":"20.46000000","high":"20.48000000","low":"20.46000000","close":"20.48000000","volume":"1889.31000000"},{"time":1679907780,"open":"20.48000000","high":"20.48000000","low":"20.46000000","close":"20.46000000","volume":"477.23000000"},{"time":1679907840,"open":"20.47000000","high":"20.47000000","low":"20.45000000","close":"20.46000000","volume":"74.62000000"},{"time":1679907900,"open":"20.46000000","high":"20.46000000","low":"20.45000000","close":"20.46000000","volume":"1130.65000000"},{"time":1679907960,"open":"20.45000000","high":"20.46000000","low":"20.45000000","close":"20.46000000","volume":"46.81000000"},{"time":1679908020,"open":"20.46000000","high":"20.46000000","low":"20.45000000","close":"20.45000000","volume":"1307.49000000"},{"time":1679908080,"open":"20.45000000","high":"20.46000000","low":"20.45000000","close":"20.45000000","volume":"666.44000000"},{"time":1679908140,"open":"20.45000000","high":"20.46000000","low":"20.44000000","close":"20.44000000","volume":"309.44000000"},{"time":1679908200,"open":"20.44000000","high":"20.45000000","low":"20.44000000","close":"20.45000000","volume":"535.49000000"},{"time":1679908260,"open":"20.45000000","high":"20.46000000","low":"20.45000000","close":"20.46000000","volume":"332.49000000"},{"time":1679908320,"open":"20.45000000","high":"20.46000000","low":"20.44000000","close":"20.44000000","volume":"688.39000000"},{"time":1679908380,"open":"20.44000000","high":"20.44000000","low":"20.43000000","close":"20.44000000","volume":"226.27000000"},{"time":1679908440,"open":"20.43000000","high":"20.44000000","low":"20.43000000","close":"20.43000000","volume":"502.83000000"},{"time":1679908500,"open":"20.43000000","high":"20.44000000","low":"20.42000000","close":"20.42000000","volume":"946.63000000"},{"time":1679908560,"open":"20.42000000","high":"20.43000000","low":"20.41000000","close":"20.43000000","volume":"405.01000000"},{"time":1679908620,"open":"20.43000000","high":"20.44000000","low":"20.43000000","close":"20.44000000","volume":"408.17000000"},{"time":1679908680,"open":"20.44000000","high":"20.47000000","low":"20.43000000","close":"20.47000000","volume":"605.38000000"},{"time":1679908740,"open":"20.47000000","high":"20.52000000","low":"20.47000000","close":"20.50000000","volume":"3803.29000000"},{"time":1679908800,"open":"20.51000000","high":"20.57000000","low":"20.50000000","close":"20.57000000","volume":"2372.71000000"},{"time":1679908860,"open":"20.56000000","high":"20.57000000","low":"20.54000000","close":"20.55000000","volume":"3682.03000000"},{"time":1679908920,"open":"20.55000000","high":"20.55000000","low":"20.52000000","close":"20.54000000","volume":"1691.28000000"},{"time":1679908980,"open":"20.54000000","high":"20.54000000","low":"20.51000000","close":"20.52000000","volume":"1737.39000000"},{"time":1679909040,"open":"20.52000000","high":"20.52000000","low":"20.50000000","close":"20.51000000","volume":"1001.93000000"},{"time":1679909100,"open":"20.52000000","high":"20.55000000","low":"20.52000000","close":"20.54000000","volume":"922.57000000"},{"time":1679909160,"open":"20.54000000","high":"20.55000000","low":"20.53000000","close":"20.53000000","volume":"3232.52000000"},{"time":1679909220,"open":"20.53000000","high":"20.54000000","low":"20.52000000","close":"20.54000000","volume":"1926.40000000"},{"time":1679909280,"open":"20.53000000","high":"20.54000000","low":"20.52000000","close":"20.54000000","volume":"1423.32000000"},{"time":1679909340,"open":"20.54000000","high":"20.54000000","low":"20.52000000","close":"20.52000000","volume":"749.69000000"},{"time":1679909400,"open":"20.53000000","high":"20.55000000","low":"20.53000000","close":"20.55000000","volume":"623.17000000"},{"time":1679909460,"open":"20.55000000","high":"20.55000000","low":"20.53000000","close":"20.53000000","volume":"500.13000000"},{"time":1679909520,"open":"20.53000000","high":"20.54000000","low":"20.53000000","close":"20.54000000","volume":"624.77000000"},{"time":1679909580,"open":"20.54000000","high":"20.55000000","low":"20.52000000","close":"20.55000000","volume":"1199.03000000"},{"time":1679909640,"open":"20.54000000","high":"20.55000000","low":"20.52000000","close":"20.53000000","volume":"591.45000000"},{"time":1679909700,"open":"20.54000000","high":"20.54000000","low":"20.51000000","close":"20.53000000","volume":"2083.24000000"},{"time":1679909760,"open":"20.52000000","high":"20.53000000","low":"20.51000000","close":"20.53000000","volume":"599.08000000"},{"time":1679909820,"open":"20.52000000","high":"20.57000000","low":"20.52000000","close":"20.57000000","volume":"4836.84000000"},{"time":1679909880,"open":"20.57000000","high":"20.58000000","low":"20.56000000","close":"20.57000000","volume":"1654.90000000"},{"time":1679909940,"open":"20.57000000","high":"20.59000000","low":"20.57000000","close":"20.59000000","volume":"1076.98000000"},{"time":1679910000,"open":"20.58000000","high":"20.60000000","low":"20.57000000","close":"20.59000000","volume":"12245.01000000"},{"time":1679910060,"open":"20.59000000","high":"20.59000000","low":"20.58000000","close":"20.59000000","volume":"4219.99000000"},{"time":1679910120,"open":"20.59000000","high":"20.59000000","low":"20.56000000","close":"20.58000000","volume":"1782.76000000"},{"time":1679910180,"open":"20.58000000","high":"20.58000000","low":"20.56000000","close":"20.57000000","volume":"1786.94000000"},{"time":1679910240,"open":"20.57000000","high":"20.58000000","low":"20.56000000","close":"20.58000000","volume":"988.42000000"},{"time":1679910300,"open":"20.59000000","high":"20.60000000","low":"20.58000000","close":"20.60000000","volume":"629.69000000"},{"time":1679910360,"open":"20.59000000","high":"20.60000000","low":"20.57000000","close":"20.57000000","volume":"1262.54000000"},{"time":1679910420,"open":"20.58000000","high":"20.59000000","low":"20.56000000","close":"20.59000000","volume":"629.48000000"},{"time":1679910480,"open":"20.59000000","high":"20.60000000","low":"20.58000000","close":"20.60000000","volume":"247.08000000"},{"time":1679910540,"open":"20.60000000","high":"20.62000000","low":"20.59000000","close":"20.59000000","volume":"8512.68000000"},{"time":1679910600,"open":"20.59000000","high":"20.59000000","low":"20.57000000","close":"20.59000000","volume":"911.81000000"},{"time":1679910660,"open":"20.58000000","high":"20.60000000","low":"20.57000000","close":"20.57000000","volume":"474.23000000"},{"time":1679910720,"open":"20.57000000","high":"20.57000000","low":"20.57000000","close":"20.57000000","volume":"0.00000000"}]