[{"time":1679856480,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06410000","volume":"28721.20000000"},{"time":1679856540,"open":"0.06410000","high":"0.06410000","low":"0.06408000","close":"0.06410000","volume":"94885.60000000"},{"time":1679856600,"open":"0.06410000","high":"0.06410000","low":"0.06406000","close":"0.06406000","volume":"332755.70000000"},{"time":1679856660,"open":"0.06407000","high":"0.06407000","low":"0.06406000","close":"0.06406000","volume":"56541.90000000"},{"time":1679856720,"open":"0.06407000","high":"0.06407000","low":"0.06406000","close":"0.06407000","volume":"133017.20000000"},{"time":1679856780,"open":"0.06407000","high":"0.06408000","low":"0.06406000","close":"0.06408000","volume":"42831.90000000"},{"time":1679856840,"open":"0.06408000","high":"0.06411000","low":"0.06408000","close":"0.06410000","volume":"139312.90000000"},{"time":1679856900,"open":"0.06410000","high":"0.06411000","low":"0.06410000","close":"0.06410000","volume":"47169.30000000"},{"time":1679856960,"open":"0.06410000","high":"0.06410000","low":"0.06408000","close":"0.06409000","volume":"82250.10000000"},{"time":1679857020,"open":"0.06409000","high":"0.06410000","low":"0.06409000","close":"0.06409000","volume":"45660.40000000"},{"time":1679857080,"open":"0.06409000","high":"0.06410000","low":"0.06409000","close":"0.06410000","volume":"24346.30000000"},{"time":1679857140,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06409000","volume":"17972.10000000"},{"time":1679857200,"open":"0.06410000","high":"0.06416000","low":"0.06410000","close":"0.06412000","volume":"291412.50000000"},{"time":1679857260,"open":"0.06412000","high":"0.06412000","low":"0.06411000","close":"0.06412000","volume":"18359.60000000"},{"time":1679857320,"open":"0.06412000","high":"0.06413000","low":"0.06411000","close":"0.06413000","volume":"25857.80000000"},{"time":1679857380,"open":"0.06412000","high":"0.06413000","low":"0.06410000","close":"0.06411000","volume":"41454.00000000"},{"time":1679857440,"open":"0.06411000","high":"0.06411000","low":"0.06408000","close":"0.06409000","volume":"48880.50000000"},{"time":1679857500,"open":"0.06409000","high":"0.06418000","low":"0.06409000","close":"0.06418000","volume":"190189.20000000"},{"time":1679857560,"open":"0.06417000","high":"0.06418000","low":"0.06416000","close":"0.06416000","volume":"32202.40000000"},{"time":1679857620,"open":"0.06416000","high":"0.06419000","low":"0.06416000","close":"0.06418000","volume":"33616.50000000"},{"time":1679857680,"open":"0.06419000","high":"0.06420000","low":"0.06418000","close":"0.06419000","volume":"25457.60000000"},{"time":1679857740,"open":"0.06419000","high":"0.06420000","low":"0.06418000","close":"0.06418000","volume":"19399.10000000"},{"time":1679857800,"open":"0.06419000","high":"0.06425000","low":"0.06419000","close":"0.06425000","volume":"93031.40000000"},{"time":1679857860,"open":"0.06425000","high":"0.06425000","low":"0.06420000","close":"0.06422000","volume":"147418.20000000"},{"time":1679857920,"open":"0.06422000","high":"0.06425000","low":"0.06421000","close":"0.06425000","volume":"69611.10000000"},{"time":1679857980,"open":"0.06424000","high":"0.06426000","low":"0.06424000","close":"0.06426000","volume":"13509.20000000"},{"time":1679858040,"open":"0.06425000","high":"0.06426000","low":"0.06425000","close":"0.06426000","volume":"11926.30000000"},{"time":1679858100,"open":"0.06426000","high":"0.06427000","low":"0.06422000","close":"0.06425000","volume":"87883.50000000"},{"time":1679858160,"open":"0.06426000","high":"0.06428000","low":"0.06426000","close":"0.06428000","volume":"49829.70000000"},{"time":1679858220,"open":"0.06428000","high":"0.06429000","low":"0.06427000","close":"0.06429000","volume":"97948.10000000"},{"time":1679858280,"open":"0.06429000","high":"0.06429000","low":"0.06428000","close":"0.06428000","volume":"62519.30000000"},{"time":1679858340,"open":"0.06429000","high":"0.06431000","low":"0.06429000","close":"0.06431000","volume":"79137.20000000"},{"time":1679858400,"open":"0.06431000","high":"0.06431000","low":"0.06429000","close":"0.06430000","volume":"146501.40000000"},{"time":1679858460,"open":"0.06429000","high":"0.06430000","low":"0.06429000","close":"0.06429000","volume":"16900.00000000"},{"time":1679858520,"open":"0.06429000","high":"0.06430000","low":"0.06424000","close":"0.06425000","volume":"95923.80000000"},{"time":1679858580,"open":"0.06425000","high":"0.06425000","low":"0.06423000","close":"0.06424000","volume":"81011.80000000"},{"time":1679858640,"open":"0.06424000","high":"0.06425000","low":"0.06423000","close":"0.06424000","volume":"84895.50000000"},{"time":1679858700,"open":"0.06424000","high":"0.06424000","low":"0.06422000","close":"0.06423000","volume":"23765.90000000"},{"time":1679858760,"open":"0.06423000","high":"0.06423000","low":"0.06419000","close":"0.06419000","volume":"42008.50000000"},{"time":1679858820,"open":"0.06419000","high":"0.06422000","low":"0.06418000","close":"0.06420000","volume":"173767.90000000"},{"time":1679858880,"open":"0.06421000","high":"0.06421000","low":"0.06420000","close":"0.06421000","volume":"39933.70000000"},{"time":1679858940,"open":"0.06421000","high":"0.06421000","low":"0.06417000","close":"0.06417000","volume":"32994.70000000"},{"time":1679859000,"open":"0.06417000","high":"0.06418000","low":"0.06417000","close":"0.06417000","volume":"2606.90000000"},{"time":1679859060,"open":"0.06417000","high":"0.06418000","low":"0.06417000","close":"0.06417000","volume":"20121.10000000"},{"time":1679859120,"open":"0.06418000","high":"0.06419000","low":"0.06417000","close":"0.06418000","volume":"15835.50000000"},{"time":1679859180,"open":"0.06419000","high":"0.06421000","low":"0.06419000","close":"0.06421000","volume":"10512.80000000"},{"time":1679859240,"open":"0.06420000","high":"0.06421000","low":"0.06420000","close":"0.06421000","volume":"15282.30000000"},{"time":1679859300,"open":"0.06420000","high":"0.06421000","low":"0.06420000","close":"0.06421000","volume":"19763.40000000"},{"time":1679859360,"open":"0.06421000","high":"0.06421000","low":"0.06420000","close":"0.06420000","volume":"20152.80000000"},{"time":1679859420,"open":"0.06420000","high":"0.06421000","low":"0.06420000","close":"0.06420000","volume":"57135.60000000"},{"time":1679859480,"open":"0.06421000","high":"0.06422000","low":"0.06420000","close":"0.06422000","volume":"216775.30000000"},{"time":1679859540,"open":"0.06421000","high":"0.06422000","low":"0.06421000","close":"0.06422000","volume":"63069.40000000"},{"time":1679859600,"open":"0.06422000","high":"0.06423000","low":"0.06422000","close":"0.06422000","volume":"51659.50000000"},{"time":1679859660,"open":"0.06422000","high":"0.06423000","low":"0.06413000","close":"0.06413000","volume":"641425.80000000"},{"time":1679859720,"open":"0.06414000","high":"0.06417000","low":"0.06414000","close":"0.06415000","volume":"78099.00000000"},{"time":1679859780,"open":"0.06416000","high":"0.06416000","low":"0.06415000","close":"0.06416000","volume":"23206.90000000"},{"time":1679859840,"open":"0.06415000","high":"0.06416000","low":"0.06410000","close":"0.06411000","volume":"297255.20000000"},{"time":1679859900,"open":"0.06411000","high":"0.06411000","low":"0.06410000","close":"0.06410000","volume":"16465.60000000"},{"time":1679859960,"open":"0.06411000","high":"0.06411000","low":"0.06409000","close":"0.06409000","volume":"74015.30000000"},{"time":1679860020,"open":"0.06410000","high":"0.06413000","low":"0.06410000","close":"0.06412000","volume":"39921.10000000"},{"time":1679860080,"open":"0.06413000","high":"0.06414000","low":"0.06412000","close":"0.06414000","volume":"50053.20000000"},{"time":1679860140,"open":"0.06414000","high":"0.06418000","low":"0.06414000","close":"0.06418000","volume":"86603.00000000"},{"time":1679860200,"open":"0.06417000","high":"0.06418000","low":"0.06415000","close":"0.06416000","volume":"48739.00000000"},{"time":1679860260,"open":"0.06415000","high":"0.06416000","low":"0.06413000","close":"0.06414000","volume":"50268.20000000"},{"time":1679860320,"open":"0.06414000","high":"0.06414000","low":"0.06413000","close":"0.06414000","volume":"61880.00000000"},{"time":1679860380,"open":"0.06413000","high":"0.06418000","low":"0.06413000","close":"0.06417000","volume":"157135.90000000"},{"time":1679860440,"open":"0.06417000","high":"0.06418000","low":"0.06415000","close":"0.06415000","volume":"33356.40000000"},{"time":1679860500,"open":"0.06416000","high":"0.06416000","low":"0.06413000","close":"0.06413000","volume":"53839.80000000"},{"time":1679860560,"open":"0.06413000","high":"0.06414000","low":"0.06412000","close":"0.06412000","volume":"7142.70000000"},{"time":1679860620,"open":"0.06413000","high":"0.06413000","low":"0.06412000","close":"0.06412000","volume":"51137.50000000"},{"time":1679860680,"open":"0.06412000","high":"0.06412000","low":"0.06411000","close":"0.06411000","volume":"27748.00000000"},{"time":1679860740,"open":"0.06411000","high":"0.06412000","low":"0.06411000","close":"0.06411000","volume":"7544.10000000"},{"time":1679860800,"open":"0.06410000","high":"0.06410000","low":"0.06408000","close":"0.06408000","volume":"96629.60000000"},{"time":1679860860,"open":"0.06408000","high":"0.06409000","low":"0.06408000","close":"0.06408000","volume":"82019.10000000"},{"time":1679860920,"open":"0.06408000","high":"0.06409000","low":"0.06407000","close":"0.06408000","volume":"54282.20000000"},{"time":1679860980,"open":"0.06409000","high":"0.06414000","low":"0.06409000","close":"0.06414000","volume":"339464.40000000"},{"time":1679861040,"open":"0.06415000","high":"0.06418000","low":"0.06415000","close":"0.06418000","volume":"24931.10000000"},{"time":1679861100,"open":"0.06418000","high":"0.06418000","low":"0.06417000","close":"0.06418000","volume":"7283.90000000"},{"time":1679861160,"open":"0.06418000","high":"0.06420000","low":"0.06418000","close":"0.06420000","volume":"38706.00000000"},{"time":1679861220,"open":"0.06420000","high":"0.06423000","low":"0.06420000","close":"0.06423000","volume":"113551.40000000"},{"time":1679861280,"open":"0.06422000","high":"0.06422000","low":"0.06420000","close":"0.06421000","volume":"38205.00000000"},{"time":1679861340,"open":"0.06420000","high":"0.06420000","low":"0.06418000","close":"0.06418000","volume":"40085.60000000"},{"time":1679861400,"open":"0.06418000","high":"0.06421000","low":"0.06418000","close":"0.06421000","volume":"46944.70000000"},{"time":1679861460,"open":"0.06420000","high":"0.06426000","low":"0.06419000","close":"0.06424000","volume":"276138.10000000"},{"time":1679861520,"open":"0.06423000","high":"0.06424000","low":"0.06422000","close":"0.06423000","volume":"33380.90000000"},{"time":1679861580,"open":"0.06423000","high":"0.06424000","low":"0.06423000","close":"0.06424000","volume":"71660.80000000"},{"time":1679861640,"open":"0.06423000","high":"0.06427000","low":"0.06423000","close":"0.06425000","volume":"125726.00000000"},{"time":1679861700,"open":"0.06425000","high":"0.06425000","low":"0.06422000","close":"0.06423000","volume":"28576.60000000"},{"time":1679861760,"open":"0.06423000","high":"0.06427000","low":"0.06422000","close":"0.06427000","volume":"37098.90000000"},{"time":1679861820,"open":"0.06427000","high":"0.06430000","low":"0.06426000","close":"0.06430000","volume":"112810.10000000"},{"time":1679861880,"open":"0.06430000","high":"0.06431000","low":"0.06429000","close":"0.06430000","volume":"84847.60000000"},{"time":1679861940,"open":"0.06429000","high":"0.06431000","low":"0.06425000","close":"0.06425000","volume":"393232.80000000"},{"time":1679862000,"open":"0.06425000","high":"0.06426000","low":"0.06417000","close":"0.06418000","volume":"275562.00000000"},{"time":1679862060,"open":"0.06418000","high":"0.06419000","low":"0.06417000","close":"0.06417000","volume":"113123.40000000"},{"time":1679862120,"open":"0.06417000","high":"0.06418000","low":"0.06416000","close":"0.06416000","volume":"98831.30000000"},{"time":1679862180,"open":"0.06415000","high":"0.06416000","low":"0.06413000","close":"0.06414000","volume":"118690.70000000"},{"time":1679862240,"open":"0.06413000","high":"0.06414000","low":"0.06411000","close":"0.06413000","volume":"106814.00000000"},{"time":1679862300,"open":"0.06412000","high":"0.06412000","low":"0.06409000","close":"0.06409000","volume":"212728.50000000"},{"time":1679862360,"open":"0.06409000","high":"0.06409000","low":"0.06407000","close":"0.06409000","volume":"177841.90000000"},{"time":1679862420,"open":"0.06408000","high":"0.06411000","low":"0.06408000","close":"0.06410000","volume":"111969.00000000"},{"time":1679862480,"open":"0.06410000","high":"0.06411000","low":"0.06410000","close":"0.06411000","volume":"48481.30000000"},{"time":1679862540,"open":"0.06410000","high":"0.06410000","low":"0.06407000","close":"0.06408000","volume":"64701.50000000"},{"time":1679862600,"open":"0.06408000","high":"0.06408000","low":"0.06407000","close":"0.06407000","volume":"44895.90000000"},{"time":1679862660,"open":"0.06408000","high":"0.06408000","low":"0.06406000","close":"0.06406000","volume":"37564.20000000"},{"time":1679862720,"open":"0.06407000","high":"0.06407000","low":"0.06403000","close":"0.06404000","volume":"114698.60000000"},{"time":1679862780,"open":"0.06403000","high":"0.06403000","low":"0.06395000","close":"0.06401000","volume":"494345.30000000"},{"time":1679862840,"open":"0.06400000","high":"0.06400000","low":"0.06388000","close":"0.06389000","volume":"224202.90000000"},{"time":1679862900,"open":"0.06389000","high":"0.06393000","low":"0.06389000","close":"0.06391000","volume":"112958.80000000"},{"time":1679862960,"open":"0.06392000","high":"0.06392000","low":"0.06388000","close":"0.06388000","volume":"49610.00000000"},{"time":1679863020,"open":"0.06388000","high":"0.06389000","low":"0.06383000","close":"0.06388000","volume":"609418.30000000"},{"time":1679863080,"open":"0.06389000","high":"0.06390000","low":"0.06388000","close":"0.06390000","volume":"67287.90000000"},{"time":1679863140,"open":"0.06391000","high":"0.06392000","low":"0.06390000","close":"0.06391000","volume":"29314.60000000"},{"time":1679863200,"open":"0.06391000","high":"0.06391000","low":"0.06386000","close":"0.06387000","volume":"77945.70000000"},{"time":1679863260,"open":"0.06387000","high":"0.06387000","low":"0.06382000","close":"0.06382000","volume":"75947.00000000"},{"time":1679863320,"open":"0.06382000","high":"0.06386000","low":"0.06382000","close":"0.06383000","volume":"87466.80000000"},{"time":1679863380,"open":"0.06384000","high":"0.06386000","low":"0.06383000","close":"0.06386000","volume":"22577.10000000"},{"time":1679863440,"open":"0.06386000","high":"0.06389000","low":"0.06385000","close":"0.06389000","volume":"68014.10000000"},{"time":1679863500,"open":"0.06388000","high":"0.06389000","low":"0.06384000","close":"0.06384000","volume":"191620.90000000"},{"time":1679863560,"open":"0.06385000","high":"0.06385000","low":"0.06382000","close":"0.06383000","volume":"41316.00000000"},{"time":1679863620,"open":"0.06383000","high":"0.06383000","low":"0.06378000","close":"0.06380000","volume":"275748.70000000"},{"time":1679863680,"open":"0.06379000","high":"0.06379000","low":"0.06378000","close":"0.06379000","volume":"76462.40000000"},{"time":1679863740,"open":"0.06379000","high":"0.06382000","low":"0.06378000","close":"0.06381000","volume":"99141.80000000"},{"time":1679863800,"open":"0.06382000","high":"0.06382000","low":"0.06379000","close":"0.06379000","volume":"44795.90000000"},{"time":1679863860,"open":"0.06379000","high":"0.06382000","low":"0.06378000","close":"0.06381000","volume":"79168.30000000"},{"time":1679863920,"open":"0.06381000","high":"0.06387000","low":"0.06381000","close":"0.06387000","volume":"108293.70000000"},{"time":1679863980,"open":"0.06388000","high":"0.06390000","low":"0.06388000","close":"0.06390000","volume":"120357.90000000"},{"time":1679864040,"open":"0.06390000","high":"0.06393000","low":"0.06390000","close":"0.06393000","volume":"70226.60000000"},{"time":1679864100,"open":"0.06393000","high":"0.06393000","low":"0.06392000","close":"0.06392000","volume":"26328.90000000"},{"time":1679864160,"open":"0.06392000","high":"0.06393000","low":"0.06391000","close":"0.06393000","volume":"37303.70000000"},{"time":1679864220,"open":"0.06393000","high":"0.06399000","low":"0.06393000","close":"0.06399000","volume":"115285.20000000"},{"time":1679864280,"open":"0.06400000","high":"0.06400000","low":"0.06399000","close":"0.06399000","volume":"16561.30000000"},{"time":1679864340,"open":"0.06399000","high":"0.06400000","low":"0.06399000","close":"0.06400000","volume":"36050.30000000"},{"time":1679864400,"open":"0.06400000","high":"0.06400000","low":"0.06399000","close":"0.06399000","volume":"22117.90000000"},{"time":1679864460,"open":"0.06399000","high":"0.06400000","low":"0.06399000","close":"0.06399000","volume":"32537.70000000"},{"time":1679864520,"open":"0.06400000","high":"0.06400000","low":"0.06395000","close":"0.06395000","volume":"237401.00000000"},{"time":1679864580,"open":"0.06396000","high":"0.06396000","low":"0.06395000","close":"0.06396000","volume":"14562.20000000"},{"time":1679864640,"open":"0.06396000","high":"0.06396000","low":"0.06395000","close":"0.06396000","volume":"9394.30000000"},{"time":1679864700,"open":"0.06395000","high":"0.06396000","low":"0.06394000","close":"0.06395000","volume":"66923.70000000"},{"time":1679864760,"open":"0.06394000","high":"0.06400000","low":"0.06394000","close":"0.06400000","volume":"217690.80000000"},{"time":1679864820,"open":"0.06400000","high":"0.06400000","low":"0.06398000","close":"0.06399000","volume":"49168.40000000"},{"time":1679864880,"open":"0.06398000","high":"0.06400000","low":"0.06398000","close":"0.06399000","volume":"10634.70000000"},{"time":1679864940,"open":"0.06399000","high":"0.06399000","low":"0.06395000","close":"0.06397000","volume":"217601.60000000"},{"time":1679865000,"open":"0.06398000","high":"0.06401000","low":"0.06398000","close":"0.06401000","volume":"160625.50000000"},{"time":1679865060,"open":"0.06402000","high":"0.06403000","low":"0.06401000","close":"0.06402000","volume":"23147.00000000"},{"time":1679865120,"open":"0.06402000","high":"0.06402000","low":"0.06398000","close":"0.06400000","volume":"113105.80000000"},{"time":1679865180,"open":"0.06400000","high":"0.06400000","low":"0.06398000","close":"0.06399000","volume":"23608.60000000"},{"time":1679865240,"open":"0.06399000","high":"0.06400000","low":"0.06399000","close":"0.06399000","volume":"25279.10000000"},{"time":1679865300,"open":"0.06399000","high":"0.06406000","low":"0.06399000","close":"0.06405000","volume":"138161.10000000"},{"time":1679865360,"open":"0.06406000","high":"0.06408000","low":"0.06405000","close":"0.06408000","volume":"31640.20000000"},{"time":1679865420,"open":"0.06408000","high":"0.06410000","low":"0.06404000","close":"0.06405000","volume":"232270.10000000"},{"time":1679865480,"open":"0.06405000","high":"0.06405000","low":"0.06403000","close":"0.06403000","volume":"38483.50000000"},{"time":1679865540,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06403000","volume":"16768.00000000"},{"time":1679865600,"open":"0.06403000","high":"0.06403000","low":"0.06398000","close":"0.06399000","volume":"91352.90000000"},{"time":1679865660,"open":"0.06399000","high":"0.06403000","low":"0.06396000","close":"0.06402000","volume":"826654.20000000"},{"time":1679865720,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06403000","volume":"32477.40000000"},{"time":1679865780,"open":"0.06402000","high":"0.06406000","low":"0.06402000","close":"0.06405000","volume":"110862.60000000"},{"time":1679865840,"open":"0.06405000","high":"0.06406000","low":"0.06405000","close":"0.06405000","volume":"86446.00000000"},{"time":1679865900,"open":"0.06405000","high":"0.06406000","low":"0.06405000","close":"0.06406000","volume":"40829.90000000"},{"time":1679865960,"open":"0.06405000","high":"0.06406000","low":"0.06405000","close":"0.06406000","volume":"61905.50000000"},{"time":1679866020,"open":"0.06406000","high":"0.06406000","low":"0.06405000","close":"0.06405000","volume":"17477.00000000"},{"time":1679866080,"open":"0.06405000","high":"0.06408000","low":"0.06405000","close":"0.06407000","volume":"157257.80000000"},{"time":1679866140,"open":"0.06408000","high":"0.06412000","low":"0.06407000","close":"0.06412000","volume":"344469.80000000"},{"time":1679866200,"open":"0.06411000","high":"0.06412000","low":"0.06407000","close":"0.06407000","volume":"107784.30000000"},{"time":1679866260,"open":"0.06406000","high":"0.06407000","low":"0.06404000","close":"0.06404000","volume":"87936.90000000"},{"time":1679866320,"open":"0.06404000","high":"0.06405000","low":"0.06404000","close":"0.06405000","volume":"18373.50000000"},{"time":1679866380,"open":"0.06404000","high":"0.06406000","low":"0.06404000","close":"0.06406000","volume":"17614.70000000"},{"time":1679866440,"open":"0.06406000","high":"0.06407000","low":"0.06405000","close":"0.06407000","volume":"70657.40000000"},{"time":1679866500,"open":"0.06406000","high":"0.06409000","low":"0.06406000","close":"0.06409000","volume":"49191.10000000"},{"time":1679866560,"open":"0.06409000","high":"0.06409000","low":"0.06408000","close":"0.06409000","volume":"9239.40000000"},{"time":1679866620,"open":"0.06408000","high":"0.06408000","low":"0.06406000","close":"0.06408000","volume":"110103.90000000"},{"time":1679866680,"open":"0.06408000","high":"0.06410000","low":"0.06408000","close":"0.06409000","volume":"129449.00000000"},{"time":1679866740,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06409000","volume":"26192.20000000"},{"time":1679866800,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06409000","volume":"15515.80000000"},{"time":1679866860,"open":"0.06410000","high":"0.06411000","low":"0.06409000","close":"0.06411000","volume":"8740.70000000"},{"time":1679866920,"open":"0.06411000","high":"0.06411000","low":"0.06410000","close":"0.06410000","volume":"33576.00000000"},{"time":1679866980,"open":"0.06410000","high":"0.06412000","low":"0.06410000","close":"0.06411000","volume":"62067.30000000"},{"time":1679867040,"open":"0.06410000","high":"0.06411000","low":"0.06407000","close":"0.06407000","volume":"377395.50000000"},{"time":1679867100,"open":"0.06406000","high":"0.06406000","low":"0.06401000","close":"0.06403000","volume":"71402.70000000"},{"time":1679867160,"open":"0.06403000","high":"0.06403000","low":"0.06401000","close":"0.06401000","volume":"16732.50000000"},{"time":1679867220,"open":"0.06401000","high":"0.06402000","low":"0.06401000","close":"0.06401000","volume":"32881.40000000"},{"time":1679867280,"open":"0.06401000","high":"0.06402000","low":"0.06400000","close":"0.06402000","volume":"15830.30000000"},{"time":1679867340,"open":"0.06401000","high":"0.06402000","low":"0.06400000","close":"0.06402000","volume":"93602.10000000"},{"time":1679867400,"open":"0.06402000","high":"0.06404000","low":"0.06400000","close":"0.06403000","volume":"128784.30000000"},{"time":1679867460,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06403000","volume":"49741.60000000"},{"time":1679867520,"open":"0.06403000","high":"0.06404000","low":"0.06403000","close":"0.06403000","volume":"10485.50000000"},{"time":1679867580,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06404000","volume":"18320.30000000"},{"time":1679867640,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06403000","volume":"28009.10000000"},{"time":1679867700,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06404000","volume":"23348.90000000"},{"time":1679867760,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06404000","volume":"24444.10000000"},{"time":1679867820,"open":"0.06403000","high":"0.06405000","low":"0.06403000","close":"0.06404000","volume":"34867.40000000"},{"time":1679867880,"open":"0.06405000","high":"0.06406000","low":"0.06404000","close":"0.06406000","volume":"15364.20000000"},{"time":1679867940,"open":"0.06407000","high":"0.06411000","low":"0.06406000","close":"0.06411000","volume":"101501.60000000"},{"time":1679868000,"open":"0.06410000","high":"0.06413000","low":"0.06410000","close":"0.06412000","volume":"38204.20000000"},{"time":1679868060,"open":"0.06411000","high":"0.06412000","low":"0.06409000","close":"0.06409000","volume":"144908.00000000"},{"time":1679868120,"open":"0.06410000","high":"0.06413000","low":"0.06409000","close":"0.06413000","volume":"80374.50000000"},{"time":1679868180,"open":"0.06413000","high":"0.06414000","low":"0.06411000","close":"0.06414000","volume":"23799.90000000"},{"time":1679868240,"open":"0.06414000","high":"0.06415000","low":"0.06413000","close":"0.06415000","volume":"65142.50000000"},{"time":1679868300,"open":"0.06415000","high":"0.06420000","low":"0.06414000","close":"0.06419000","volume":"77022.40000000"},{"time":1679868360,"open":"0.06420000","high":"0.06420000","low":"0.06419000","close":"0.06420000","volume":"88712.30000000"},{"time":1679868420,"open":"0.06419000","high":"0.06420000","low":"0.06419000","close":"0.06420000","volume":"15542.00000000"},{"time":1679868480,"open":"0.06419000","high":"0.06420000","low":"0.06419000","close":"0.06419000","volume":"8925.60000000"},{"time":1679868540,"open":"0.06420000","high":"0.06420000","low":"0.06419000","close":"0.06419000","volume":"6773.70000000"},{"time":1679868600,"open":"0.06420000","high":"0.06427000","low":"0.06419000","close":"0.06426000","volume":"270454.90000000"},{"time":1679868660,"open":"0.06427000","high":"0.06427000","low":"0.06423000","close":"0.06423000","volume":"219156.30000000"},{"time":1679868720,"open":"0.06423000","high":"0.06424000","low":"0.06423000","close":"0.06424000","volume":"38362.30000000"},{"time":1679868780,"open":"0.06424000","high":"0.06430000","low":"0.06423000","close":"0.06430000","volume":"280961.60000000"},{"time":1679868840,"open":"0.06430000","high":"0.06433000","low":"0.06430000","close":"0.06431000","volume":"94799.70000000"},{"time":1679868900,"open":"0.06431000","high":"0.06432000","low":"0.06431000","close":"0.06432000","volume":"44543.50000000"},{"time":1679868960,"open":"0.06431000","high":"0.06432000","low":"0.06428000","close":"0.06428000","volume":"175720.60000000"},{"time":1679869020,"open":"0.06429000","high":"0.06432000","low":"0.06428000","close":"0.06431000","volume":"17512.70000000"},{"time":1679869080,"open":"0.06431000","high":"0.06432000","low":"0.06431000","close":"0.06431000","volume":"54357.80000000"},{"time":1679869140,"open":"0.06432000","high":"0.06432000","low":"0.06431000","close":"0.06432000","volume":"23696.00000000"},{"time":1679869200,"open":"0.06431000","high":"0.06432000","low":"0.06431000","close":"0.06431000","volume":"122489.40000000"},{"time":1679869260,"open":"0.06431000","high":"0.06436000","low":"0.06431000","close":"0.06435000","volume":"331482.40000000"},{"time":1679869320,"open":"0.06435000","high":"0.06438000","low":"0.06434000","close":"0.06438000","volume":"177879.30000000"},{"time":1679869380,"open":"0.06439000","high":"0.06442000","low":"0.06437000","close":"0.06439000","volume":"467415.30000000"},{"time":1679869440,"open":"0.06439000","high":"0.06441000","low":"0.06439000","close":"0.06440000","volume":"84962.50000000"},{"time":1679869500,"open":"0.06439000","high":"0.06440000","low":"0.06439000","close":"0.06439000","volume":"47365.10000000"},{"time":1679869560,"open":"0.06440000","high":"0.06440000","low":"0.06434000","close":"0.06435000","volume":"133935.30000000"},{"time":1679869620,"open":"0.06435000","high":"0.06435000","low":"0.06434000","close":"0.06435000","volume":"12588.20000000"},{"time":1679869680,"open":"0.06435000","high":"0.06435000","low":"0.06434000","close":"0.06435000","volume":"68599.30000000"},{"time":1679869740,"open":"0.06435000","high":"0.06435000","low":"0.06432000","close":"0.06432000","volume":"154304.70000000"},{"time":1679869800,"open":"0.06432000","high":"0.06433000","low":"0.06431000","close":"0.06431000","volume":"12609.80000000"},{"time":1679869860,"open":"0.06432000","high":"0.06432000","low":"0.06431000","close":"0.06431000","volume":"23253.20000000"},{"time":1679869920,"open":"0.06432000","high":"0.06432000","low":"0.06430000","close":"0.06431000","volume":"31091.00000000"},{"time":1679869980,"open":"0.06430000","high":"0.06430000","low":"0.06428000","close":"0.06429000","volume":"75475.00000000"},{"time":1679870040,"open":"0.06429000","high":"0.06429000","low":"0.06424000","close":"0.06424000","volume":"197294.90000000"},{"time":1679870100,"open":"0.06424000","high":"0.06429000","low":"0.06423000","close":"0.06428000","volume":"97180.90000000"},{"time":1679870160,"open":"0.06428000","high":"0.06429000","low":"0.06428000","close":"0.06429000","volume":"13883.60000000"},{"time":1679870220,"open":"0.06429000","high":"0.06430000","low":"0.06428000","close":"0.06430000","volume":"46193.70000000"},{"time":1679870280,"open":"0.06429000","high":"0.06429000","low":"0.06428000","close":"0.06428000","volume":"103364.70000000"},{"time":1679870340,"open":"0.06428000","high":"0.06433000","low":"0.06428000","close":"0.06431000","volume":"75001.80000000"},{"time":1679870400,"open":"0.06431000","high":"0.06435000","low":"0.06430000","close":"0.06435000","volume":"75991.50000000"},{"time":1679870460,"open":"0.06436000","high":"0.06438000","low":"0.06435000","close":"0.06437000","volume":"20801.40000000"},{"time":1679870520,"open":"0.06437000","high":"0.06441000","low":"0.06435000","close":"0.06441000","volume":"294276.40000000"},{"time":1679870580,"open":"0.06440000","high":"0.06441000","low":"0.06440000","close":"0.06440000","volume":"32979.20000000"},{"time":1679870640,"open":"0.06441000","high":"0.06442000","low":"0.06440000","close":"0.06441000","volume":"86395.30000000"},{"time":1679870700,"open":"0.06442000","high":"0.06442000","low":"0.06439000","close":"0.06439000","volume":"135722.20000000"},{"time":1679870760,"open":"0.06440000","high":"0.06440000","low":"0.06439000","close":"0.06439000","volume":"46420.70000000"},{"time":1679870820,"open":"0.06439000","high":"0.06440000","low":"0.06438000","close":"0.06439000","volume":"97736.20000000"},{"time":1679870880,"open":"0.06438000","high":"0.06439000","low":"0.06438000","close":"0.06438000","volume":"28326.30000000"},{"time":1679870940,"open":"0.06438000","high":"0.06439000","low":"0.06437000","close":"0.06439000","volume":"82792.30000000"},{"time":1679871000,"open":"0.06439000","high":"0.06439000","low":"0.06436000","close":"0.06437000","volume":"49797.20000000"},{"time":1679871060,"open":"0.06437000","high":"0.06437000","low":"0.06436000","close":"0.06437000","volume":"7602.50000000"},{"time":1679871120,"open":"0.06436000","high":"0.06438000","low":"0.06436000","close":"0.06438000","volume":"41980.50000000"},{"time":1679871180,"open":"0.06438000","high":"0.06438000","low":"0.06436000","close":"0.06436000","volume":"132245.00000000"},{"time":1679871240,"open":"0.06436000","high":"0.06440000","low":"0.06435000","close":"0.06440000","volume":"312450.80000000"},{"time":1679871300,"open":"0.06440000","high":"0.06443000","low":"0.06440000","close":"0.06443000","volume":"370050.80000000"},{"time":1679871360,"open":"0.06443000","high":"0.06443000","low":"0.06442000","close":"0.06442000","volume":"46590.20000000"},{"time":1679871420,"open":"0.06442000","high":"0.06443000","low":"0.06441000","close":"0.06443000","volume":"57824.10000000"},{"time":1679871480,"open":"0.06442000","high":"0.06443000","low":"0.06442000","close":"0.06443000","volume":"21932.90000000"},{"time":1679871540,"open":"0.06442000","high":"0.06443000","low":"0.06439000","close":"0.06440000","volume":"56878.50000000"},{"time":1679871600,"open":"0.06440000","high":"0.06440000","low":"0.06435000","close":"0.06435000","volume":"86019.10000000"},{"time":1679871660,"open":"0.06434000","high":"0.06440000","low":"0.06434000","close":"0.06439000","volume":"147202.40000000"},{"time":1679871720,"open":"0.06439000","high":"0.06443000","low":"0.06439000","close":"0.06443000","volume":"39078.30000000"},{"time":1679871780,"open":"0.06442000","high":"0.06442000","low":"0.06441000","close":"0.06442000","volume":"61955.50000000"},{"time":1679871840,"open":"0.06442000","high":"0.06443000","low":"0.06438000","close":"0.06441000","volume":"191064.10000000"},{"time":1679871900,"open":"0.06442000","high":"0.06442000","low":"0.06440000","close":"0.06441000","volume":"30916.30000000"},{"time":1679871960,"open":"0.06440000","high":"0.06440000","low":"0.06438000","close":"0.06440000","volume":"209183.10000000"},{"time":1679872020,"open":"0.06439000","high":"0.06440000","low":"0.06439000","close":"0.06439000","volume":"91079.40000000"},{"time":1679872080,"open":"0.06440000","high":"0.06440000","low":"0.06438000","close":"0.06439000","volume":"43926.70000000"},{"time":1679872140,"open":"0.06440000","high":"0.06440000","low":"0.06439000","close":"0.06439000","volume":"13570.00000000"},{"time":1679872200,"open":"0.06439000","high":"0.06440000","low":"0.06436000","close":"0.06436000","volume":"231329.20000000"},{"time":1679872260,"open":"0.06437000","high":"0.06439000","low":"0.06437000","close":"0.06438000","volume":"49371.90000000"},{"time":1679872320,"open":"0.06439000","high":"0.06439000","low":"0.06438000","close":"0.06438000","volume":"4135.90000000"},{"time":1679872380,"open":"0.06438000","high":"0.06439000","low":"0.06438000","close":"0.06439000","volume":"19975.00000000"},{"time":1679872440,"open":"0.06438000","high":"0.06439000","low":"0.06437000","close":"0.06437000","volume":"129904.80000000"},{"time":1679872500,"open":"0.06436000","high":"0.06437000","low":"0.06436000","close":"0.06437000","volume":"30251.00000000"},{"time":1679872560,"open":"0.06436000","high":"0.06437000","low":"0.06436000","close":"0.06437000","volume":"73173.50000000"},{"time":1679872620,"open":"0.06436000","high":"0.06442000","low":"0.06436000","close":"0.06442000","volume":"626688.80000000"},{"time":1679872680,"open":"0.06442000","high":"0.06443000","low":"0.06441000","close":"0.06441000","volume":"249381.20000000"},{"time":1679872740,"open":"0.06441000","high":"0.06444000","low":"0.06441000","close":"0.06444000","volume":"325040.00000000"},{"time":1679872800,"open":"0.06444000","high":"0.06449000","low":"0.06444000","close":"0.06448000","volume":"251260.30000000"},{"time":1679872860,"open":"0.06449000","high":"0.06449000","low":"0.06444000","close":"0.06446000","volume":"560750.10000000"},{"time":1679872920,"open":"0.06446000","high":"0.06446000","low":"0.06445000","close":"0.06445000","volume":"38139.40000000"},{"time":1679872980,"open":"0.06445000","high":"0.06445000","low":"0.06438000","close":"0.06438000","volume":"242706.10000000"},{"time":1679873040,"open":"0.06438000","high":"0.06438000","low":"0.06438000","close":"0.06438000","volume":"78368.30000000"},{"time":1679873100,"open":"0.06438000","high":"0.06438000","low":"0.06433000","close":"0.06433000","volume":"301152.10000000"},{"time":1679873160,"open":"0.06433000","high":"0.06435000","low":"0.06433000","close":"0.06433000","volume":"182108.40000000"},{"time":1679873220,"open":"0.06432000","high":"0.06433000","low":"0.06431000","close":"0.06431000","volume":"21967.20000000"},{"time":1679873280,"open":"0.06431000","high":"0.06432000","low":"0.06428000","close":"0.06428000","volume":"86884.80000000"},{"time":1679873340,"open":"0.06428000","high":"0.06433000","low":"0.06428000","close":"0.06433000","volume":"237581.30000000"},{"time":1679873400,"open":"0.06434000","high":"0.06435000","low":"0.06431000","close":"0.06431000","volume":"77228.40000000"},{"time":1679873460,"open":"0.06431000","high":"0.06431000","low":"0.06428000","close":"0.06431000","volume":"133302.80000000"},{"time":1679873520,"open":"0.06432000","high":"0.06433000","low":"0.06432000","close":"0.06432000","volume":"97882.80000000"},{"time":1679873580,"open":"0.06432000","high":"0.06439000","low":"0.06430000","close":"0.06439000","volume":"753841.40000000"},{"time":1679873640,"open":"0.06439000","high":"0.06439000","low":"0.06436000","close":"0.06436000","volume":"136526.00000000"},{"time":1679873700,"open":"0.06436000","high":"0.06438000","low":"0.06436000","close":"0.06438000","volume":"105677.30000000"},{"time":1679873760,"open":"0.06438000","high":"0.06439000","low":"0.06436000","close":"0.06439000","volume":"154291.50000000"},{"time":1679873820,"open":"0.06438000","high":"0.06439000","low":"0.06437000","close":"0.06437000","volume":"39383.90000000"},{"time":1679873880,"open":"0.06437000","high":"0.06437000","low":"0.06436000","close":"0.06437000","volume":"173325.70000000"},{"time":1679873940,"open":"0.06436000","high":"0.06437000","low":"0.06436000","close":"0.06436000","volume":"75624.00000000"},{"time":1679874000,"open":"0.06436000","high":"0.06437000","low":"0.06436000","close":"0.06437000","volume":"6571.50000000"},{"time":1679874060,"open":"0.06437000","high":"0.06437000","low":"0.06434000","close":"0.06434000","volume":"92521.70000000"},{"time":1679874120,"open":"0.06433000","high":"0.06434000","low":"0.06433000","close":"0.06434000","volume":"26408.70000000"},{"time":1679874180,"open":"0.06434000","high":"0.06434000","low":"0.06426000","close":"0.06428000","volume":"214917.00000000"},{"time":1679874240,"open":"0.06428000","high":"0.06429000","low":"0.06427000","close":"0.06428000","volume":"90396.30000000"},{"time":1679874300,"open":"0.06428000","high":"0.06429000","low":"0.06426000","close":"0.06428000","volume":"210633.00000000"},{"time":1679874360,"open":"0.06427000","high":"0.06428000","low":"0.06427000","close":"0.06427000","volume":"34491.70000000"},{"time":1679874420,"open":"0.06427000","high":"0.06428000","low":"0.06424000","close":"0.06427000","volume":"325400.90000000"},{"time":1679874480,"open":"0.06426000","high":"0.06426000","low":"0.06422000","close":"0.06422000","volume":"17345.40000000"},{"time":1679874540,"open":"0.06423000","high":"0.06423000","low":"0.06417000","close":"0.06418000","volume":"106562.40000000"},{"time":1679874600,"open":"0.06418000","high":"0.06418000","low":"0.06415000","close":"0.06415000","volume":"54708.60000000"},{"time":1679874660,"open":"0.06416000","high":"0.06418000","low":"0.06415000","close":"0.06417000","volume":"242315.80000000"},{"time":1679874720,"open":"0.06417000","high":"0.06418000","low":"0.06415000","close":"0.06416000","volume":"180802.10000000"},{"time":1679874780,"open":"0.06415000","high":"0.06415000","low":"0.06412000","close":"0.06412000","volume":"118816.90000000"},{"time":1679874840,"open":"0.06412000","high":"0.06413000","low":"0.06412000","close":"0.06412000","volume":"32109.60000000"},{"time":1679874900,"open":"0.06413000","high":"0.06415000","low":"0.06413000","close":"0.06414000","volume":"572152.70000000"},{"time":1679874960,"open":"0.06414000","high":"0.06415000","low":"0.06412000","close":"0.06412000","volume":"72228.50000000"},{"time":1679875020,"open":"0.06412000","high":"0.06415000","low":"0.06412000","close":"0.06414000","volume":"69585.00000000"},{"time":1679875080,"open":"0.06415000","high":"0.06415000","low":"0.06414000","close":"0.06414000","volume":"28983.80000000"},{"time":1679875140,"open":"0.06414000","high":"0.06414000","low":"0.06412000","close":"0.06412000","volume":"140910.00000000"},{"time":1679875200,"open":"0.06413000","high":"0.06415000","low":"0.06412000","close":"0.06415000","volume":"166839.10000000"},{"time":1679875260,"open":"0.06415000","high":"0.06416000","low":"0.06413000","close":"0.06416000","volume":"185326.00000000"},{"time":1679875320,"open":"0.06415000","high":"0.06417000","low":"0.06415000","close":"0.06417000","volume":"457970.00000000"},{"time":1679875380,"open":"0.06418000","high":"0.06422000","low":"0.06418000","close":"0.06422000","volume":"107526.50000000"},{"time":1679875440,"open":"0.06422000","high":"0.06422000","low":"0.06417000","close":"0.06417000","volume":"533490.30000000"},{"time":1679875500,"open":"0.06418000","high":"0.06418000","low":"0.06415000","close":"0.06415000","volume":"75683.80000000"},{"time":1679875560,"open":"0.06415000","high":"0.06416000","low":"0.06415000","close":"0.06415000","volume":"110602.70000000"},{"time":1679875620,"open":"0.06416000","high":"0.06416000","low":"0.06415000","close":"0.06415000","volume":"22750.90000000"},{"time":1679875680,"open":"0.06415000","high":"0.06416000","low":"0.06409000","close":"0.06410000","volume":"254531.40000000"},{"time":1679875740,"open":"0.06410000","high":"0.06412000","low":"0.06409000","close":"0.06411000","volume":"144933.20000000"},{"time":1679875800,"open":"0.06412000","high":"0.06412000","low":"0.06407000","close":"0.06407000","volume":"68800.30000000"},{"time":1679875860,"open":"0.06407000","high":"0.06409000","low":"0.06404000","close":"0.06408000","volume":"330063.70000000"},{"time":1679875920,"open":"0.06408000","high":"0.06408000","low":"0.06405000","close":"0.06406000","volume":"180177.40000000"},{"time":1679875980,"open":"0.06406000","high":"0.06410000","low":"0.06406000","close":"0.06410000","volume":"61811.20000000"},{"time":1679876040,"open":"0.06410000","high":"0.06411000","low":"0.06410000","close":"0.06411000","volume":"9207.50000000"},{"time":1679876100,"open":"0.06411000","high":"0.06413000","low":"0.06410000","close":"0.06413000","volume":"102912.40000000"},{"time":1679876160,"open":"0.06413000","high":"0.06413000","low":"0.06412000","close":"0.06413000","volume":"25758.60000000"},{"time":1679876220,"open":"0.06413000","high":"0.06413000","low":"0.06409000","close":"0.06409000","volume":"176760.50000000"},{"time":1679876280,"open":"0.06408000","high":"0.06408000","low":"0.06407000","close":"0.06408000","volume":"66060.10000000"},{"time":1679876340,"open":"0.06407000","high":"0.06410000","low":"0.06407000","close":"0.06410000","volume":"152934.00000000"},{"time":1679876400,"open":"0.06410000","high":"0.06417000","low":"0.06409000","close":"0.06417000","volume":"390023.80000000"},{"time":1679876460,"open":"0.06416000","high":"0.06419000","low":"0.06416000","close":"0.06419000","volume":"164772.90000000"},{"time":1679876520,"open":"0.06419000","high":"0.06421000","low":"0.06418000","close":"0.06419000","volume":"230932.20000000"},{"time":1679876580,"open":"0.06420000","high":"0.06422000","low":"0.06420000","close":"0.06421000","volume":"50726.70000000"},{"time":1679876640,"open":"0.06421000","high":"0.06421000","low":"0.06418000","close":"0.06418000","volume":"48208.80000000"},{"time":1679876700,"open":"0.06419000","high":"0.06419000","low":"0.06418000","close":"0.06419000","volume":"72559.10000000"},{"time":1679876760,"open":"0.06419000","high":"0.06419000","low":"0.06418000","close":"0.06418000","volume":"78395.40000000"},{"time":1679876820,"open":"0.06419000","high":"0.06419000","low":"0.06414000","close":"0.06414000","volume":"179967.00000000"},{"time":1679876880,"open":"0.06415000","high":"0.06418000","low":"0.06413000","close":"0.06417000","volume":"102712.30000000"},{"time":1679876940,"open":"0.06418000","high":"0.06421000","low":"0.06417000","close":"0.06417000","volume":"282913.30000000"},{"time":1679877000,"open":"0.06417000","high":"0.06419000","low":"0.06417000","close":"0.06419000","volume":"68097.40000000"},{"time":1679877060,"open":"0.06419000","high":"0.06419000","low":"0.06410000","close":"0.06410000","volume":"195553.30000000"},{"time":1679877120,"open":"0.06409000","high":"0.06409000","low":"0.06404000","close":"0.06404000","volume":"86476.70000000"},{"time":1679877180,"open":"0.06405000","high":"0.06406000","low":"0.06405000","close":"0.06405000","volume":"37034.40000000"},{"time":1679877240,"open":"0.06406000","high":"0.06406000","low":"0.06403000","close":"0.06403000","volume":"93698.80000000"},{"time":1679877300,"open":"0.06404000","high":"0.06406000","low":"0.06404000","close":"0.06406000","volume":"365557.10000000"},{"time":1679877360,"open":"0.06405000","high":"0.06408000","low":"0.06405000","close":"0.06408000","volume":"66794.80000000"},{"time":1679877420,"open":"0.06408000","high":"0.06409000","low":"0.06407000","close":"0.06408000","volume":"217362.70000000"},{"time":1679877480,"open":"0.06408000","high":"0.06409000","low":"0.06408000","close":"0.06409000","volume":"172967.60000000"},{"time":1679877540,"open":"0.06409000","high":"0.06412000","low":"0.06409000","close":"0.06411000","volume":"100270.80000000"},{"time":1679877600,"open":"0.06411000","high":"0.06412000","low":"0.06411000","close":"0.06412000","volume":"55147.00000000"},{"time":1679877660,"open":"0.06412000","high":"0.06414000","low":"0.06412000","close":"0.06414000","volume":"124560.10000000"},{"time":1679877720,"open":"0.06414000","high":"0.06414000","low":"0.06408000","close":"0.06408000","volume":"268934.10000000"},{"time":1679877780,"open":"0.06409000","high":"0.06411000","low":"0.06409000","close":"0.06410000","volume":"42336.40000000"},{"time":1679877840,"open":"0.06410000","high":"0.06410000","low":"0.06402000","close":"0.06403000","volume":"216577.30000000"},{"time":1679877900,"open":"0.06402000","high":"0.06402000","low":"0.06400000","close":"0.06401000","volume":"250363.50000000"},{"time":1679877960,"open":"0.06401000","high":"0.06402000","low":"0.06395000","close":"0.06396000","volume":"645830.80000000"},{"time":1679878020,"open":"0.06395000","high":"0.06395000","low":"0.06390000","close":"0.06395000","volume":"698492.80000000"},{"time":1679878080,"open":"0.06394000","high":"0.06396000","low":"0.06392000","close":"0.06396000","volume":"228974.20000000"},{"time":1679878140,"open":"0.06396000","high":"0.06396000","low":"0.06395000","close":"0.06395000","volume":"60212.70000000"},{"time":1679878200,"open":"0.06395000","high":"0.06397000","low":"0.06393000","close":"0.06396000","volume":"254751.80000000"},{"time":1679878260,"open":"0.06397000","high":"0.06404000","low":"0.06397000","close":"0.06402000","volume":"197771.60000000"},{"time":1679878320,"open":"0.06402000","high":"0.06404000","low":"0.06402000","close":"0.06404000","volume":"88375.20000000"},{"time":1679878380,"open":"0.06404000","high":"0.06409000","low":"0.06404000","close":"0.06408000","volume":"160173.70000000"},{"time":1679878440,"open":"0.06408000","high":"0.06408000","low":"0.06407000","close":"0.06408000","volume":"27404.60000000"},{"time":1679878500,"open":"0.06408000","high":"0.06408000","low":"0.06399000","close":"0.06399000","volume":"279211.80000000"},{"time":1679878560,"open":"0.06399000","high":"0.06400000","low":"0.06397000","close":"0.06398000","volume":"188524.60000000"},{"time":1679878620,"open":"0.06398000","high":"0.06404000","low":"0.06397000","close":"0.06404000","volume":"167560.40000000"},{"time":1679878680,"open":"0.06405000","high":"0.06405000","low":"0.06402000","close":"0.06402000","volume":"185128.40000000"},{"time":1679878740,"open":"0.06402000","high":"0.06405000","low":"0.06402000","close":"0.06405000","volume":"259634.10000000"},{"time":1679878800,"open":"0.06405000","high":"0.06405000","low":"0.06401000","close":"0.06401000","volume":"47668.00000000"},{"time":1679878860,"open":"0.06401000","high":"0.06401000","low":"0.06398000","close":"0.06399000","volume":"166598.10000000"},{"time":1679878920,"open":"0.06399000","high":"0.06404000","low":"0.06399000","close":"0.06403000","volume":"105564.00000000"},{"time":1679878980,"open":"0.06403000","high":"0.06403000","low":"0.06400000","close":"0.06402000","volume":"85667.40000000"},{"time":1679879040,"open":"0.06402000","high":"0.06402000","low":"0.06399000","close":"0.06399000","volume":"118733.60000000"},{"time":1679879100,"open":"0.06399000","high":"0.06401000","low":"0.06399000","close":"0.06400000","volume":"50543.60000000"},{"time":1679879160,"open":"0.06401000","high":"0.06401000","low":"0.06395000","close":"0.06395000","volume":"293714.40000000"},{"time":1679879220,"open":"0.06396000","high":"0.06396000","low":"0.06391000","close":"0.06391000","volume":"224821.80000000"},{"time":1679879280,"open":"0.06391000","high":"0.06393000","low":"0.06389000","close":"0.06392000","volume":"316330.70000000"},{"time":1679879340,"open":"0.06392000","high":"0.06392000","low":"0.06389000","close":"0.06390000","volume":"289798.80000000"},{"time":1679879400,"open":"0.06391000","high":"0.06393000","low":"0.06390000","close":"0.06390000","volume":"113765.00000000"},{"time":1679879460,"open":"0.06391000","high":"0.06396000","low":"0.06390000","close":"0.06396000","volume":"246288.40000000"},{"time":1679879520,"open":"0.06397000","high":"0.06400000","low":"0.06397000","close":"0.06398000","volume":"362702.80000000"},{"time":1679879580,"open":"0.06399000","high":"0.06399000","low":"0.06395000","close":"0.06396000","volume":"274146.00000000"},{"time":1679879640,"open":"0.06395000","high":"0.06397000","low":"0.06395000","close":"0.06395000","volume":"120645.60000000"},{"time":1679879700,"open":"0.06396000","high":"0.06396000","low":"0.06393000","close":"0.06393000","volume":"203330.90000000"},{"time":1679879760,"open":"0.06393000","high":"0.06401000","low":"0.06393000","close":"0.06401000","volume":"280963.30000000"},{"time":1679879820,"open":"0.06402000","high":"0.06402000","low":"0.06392000","close":"0.06392000","volume":"132310.00000000"},{"time":1679879880,"open":"0.06392000","high":"0.06392000","low":"0.06388000","close":"0.06389000","volume":"334000.00000000"},{"time":1679879940,"open":"0.06389000","high":"0.06395000","low":"0.06389000","close":"0.06393000","volume":"792375.30000000"},{"time":1679880000,"open":"0.06394000","high":"0.06398000","low":"0.06394000","close":"0.06398000","volume":"162717.70000000"},{"time":1679880060,"open":"0.06397000","high":"0.06399000","low":"0.06392000","close":"0.06394000","volume":"321211.80000000"},{"time":1679880120,"open":"0.06394000","high":"0.06401000","low":"0.06394000","close":"0.06401000","volume":"157905.70000000"},{"time":1679880180,"open":"0.06401000","high":"0.06404000","low":"0.06401000","close":"0.06404000","volume":"132616.80000000"},{"time":1679880240,"open":"0.06403000","high":"0.06404000","low":"0.06403000","close":"0.06404000","volume":"10846.10000000"},{"time":1679880300,"open":"0.06403000","high":"0.06404000","low":"0.06403000","close":"0.06403000","volume":"57568.40000000"},{"time":1679880360,"open":"0.06404000","high":"0.06404000","low":"0.06399000","close":"0.06399000","volume":"234821.40000000"},{"time":1679880420,"open":"0.06399000","high":"0.06401000","low":"0.06398000","close":"0.06400000","volume":"136727.90000000"},{"time":1679880480,"open":"0.06401000","high":"0.06402000","low":"0.06400000","close":"0.06401000","volume":"198780.50000000"},{"time":1679880540,"open":"0.06401000","high":"0.06403000","low":"0.06401000","close":"0.06403000","volume":"103580.10000000"},{"time":1679880600,"open":"0.06402000","high":"0.06402000","low":"0.06395000","close":"0.06395000","volume":"304720.30000000"},{"time":1679880660,"open":"0.06396000","high":"0.06397000","low":"0.06394000","close":"0.06397000","volume":"134898.40000000"},{"time":1679880720,"open":"0.06399000","high":"0.06399000","low":"0.06393000","close":"0.06393000","volume":"21591.30000000"},{"time":1679880780,"open":"0.06393000","high":"0.06394000","low":"0.06393000","close":"0.06394000","volume":"11519.10000000"},{"time":1679880840,"open":"0.06393000","high":"0.06398000","low":"0.06393000","close":"0.06397000","volume":"56895.80000000"},{"time":1679880900,"open":"0.06398000","high":"0.06398000","low":"0.06395000","close":"0.06396000","volume":"134547.50000000"},{"time":1679880960,"open":"0.06395000","high":"0.06395000","low":"0.06392000","close":"0.06392000","volume":"75372.80000000"},{"time":1679881020,"open":"0.06393000","high":"0.06394000","low":"0.06392000","close":"0.06394000","volume":"23793.90000000"},{"time":1679881080,"open":"0.06394000","high":"0.06395000","low":"0.06392000","close":"0.06394000","volume":"104799.40000000"},{"time":1679881140,"open":"0.06394000","high":"0.06397000","low":"0.06394000","close":"0.06396000","volume":"94202.10000000"},{"time":1679881200,"open":"0.06396000","high":"0.06397000","low":"0.06394000","close":"0.06395000","volume":"115554.40000000"},{"time":1679881260,"open":"0.06394000","high":"0.06394000","low":"0.06391000","close":"0.06392000","volume":"250277.00000000"},{"time":1679881320,"open":"0.06393000","high":"0.06396000","low":"0.06393000","close":"0.06396000","volume":"108088.50000000"},{"time":1679881380,"open":"0.06396000","high":"0.06414000","low":"0.06396000","close":"0.06406000","volume":"1355337.60000000"},{"time":1679881440,"open":"0.06406000","high":"0.06411000","low":"0.06405000","close":"0.06410000","volume":"385405.70000000"},{"time":1679881500,"open":"0.06410000","high":"0.06410000","low":"0.06404000","close":"0.06406000","volume":"394589.50000000"},{"time":1679881560,"open":"0.06406000","high":"0.06406000","low":"0.06405000","close":"0.06405000","volume":"47387.70000000"},{"time":1679881620,"open":"0.06405000","high":"0.06409000","low":"0.06403000","close":"0.06403000","volume":"404852.90000000"},{"time":1679881680,"open":"0.06403000","high":"0.06404000","low":"0.06397000","close":"0.06397000","volume":"346738.90000000"},{"time":1679881740,"open":"0.06396000","high":"0.06398000","low":"0.06394000","close":"0.06396000","volume":"174335.70000000"},{"time":1679881800,"open":"0.06395000","high":"0.06396000","low":"0.06390000","close":"0.06393000","volume":"480363.50000000"},{"time":1679881860,"open":"0.06392000","high":"0.06393000","low":"0.06390000","close":"0.06390000","volume":"69449.00000000"},{"time":1679881920,"open":"0.06390000","high":"0.06393000","low":"0.06388000","close":"0.06393000","volume":"232288.50000000"},{"time":1679881980,"open":"0.06392000","high":"0.06393000","low":"0.06391000","close":"0.06393000","volume":"94081.40000000"},{"time":1679882040,"open":"0.06394000","high":"0.06394000","low":"0.06393000","close":"0.06394000","volume":"108862.70000000"},{"time":1679882100,"open":"0.06393000","high":"0.06394000","low":"0.06391000","close":"0.06392000","volume":"40836.00000000"},{"time":1679882160,"open":"0.06392000","high":"0.06392000","low":"0.06391000","close":"0.06391000","volume":"106214.20000000"},{"time":1679882220,"open":"0.06392000","high":"0.06392000","low":"0.06390000","close":"0.06390000","volume":"160143.90000000"},{"time":1679882280,"open":"0.06391000","high":"0.06391000","low":"0.06390000","close":"0.06391000","volume":"44679.10000000"},{"time":1679882340,"open":"0.06391000","high":"0.06391000","low":"0.06388000","close":"0.06388000","volume":"66545.60000000"},{"time":1679882400,"open":"0.06389000","high":"0.06395000","low":"0.06388000","close":"0.06395000","volume":"170718.20000000"},{"time":1679882460,"open":"0.06396000","high":"0.06397000","low":"0.06393000","close":"0.06393000","volume":"362268.60000000"},{"time":1679882520,"open":"0.06393000","high":"0.06395000","low":"0.06393000","close":"0.06394000","volume":"47348.70000000"},{"time":1679882580,"open":"0.06393000","high":"0.06394000","low":"0.06389000","close":"0.06390000","volume":"44277.80000000"},{"time":1679882640,"open":"0.06389000","high":"0.06390000","low":"0.06385000","close":"0.06387000","volume":"1079312.70000000"},{"time":1679882700,"open":"0.06386000","high":"0.06386000","low":"0.06385000","close":"0.06386000","volume":"67239.00000000"},{"time":1679882760,"open":"0.06386000","high":"0.06388000","low":"0.06386000","close":"0.06388000","volume":"220775.60000000"},{"time":1679882820,"open":"0.06387000","high":"0.06390000","low":"0.06387000","close":"0.06390000","volume":"524635.60000000"},{"time":1679882880,"open":"0.06389000","high":"0.06392000","low":"0.06389000","close":"0.06392000","volume":"59784.90000000"},{"time":1679882940,"open":"0.06391000","high":"0.06398000","low":"0.06388000","close":"0.06398000","volume":"1772926.70000000"},{"time":1679883000,"open":"0.06398000","high":"0.06399000","low":"0.06395000","close":"0.06398000","volume":"367941.70000000"},{"time":1679883060,"open":"0.06399000","high":"0.06401000","low":"0.06398000","close":"0.06400000","volume":"225475.70000000"},{"time":1679883120,"open":"0.06400000","high":"0.06401000","low":"0.06398000","close":"0.06401000","volume":"135802.10000000"},{"time":1679883180,"open":"0.06402000","high":"0.06403000","low":"0.06400000","close":"0.06401000","volume":"161837.20000000"},{"time":1679883240,"open":"0.06402000","high":"0.06405000","low":"0.06401000","close":"0.06402000","volume":"174648.20000000"},{"time":1679883300,"open":"0.06403000","high":"0.06403000","low":"0.06396000","close":"0.06396000","volume":"336626.50000000"},{"time":1679883360,"open":"0.06396000","high":"0.06397000","low":"0.06396000","close":"0.06396000","volume":"22612.40000000"},{"time":1679883420,"open":"0.06397000","high":"0.06402000","low":"0.06397000","close":"0.06401000","volume":"130149.70000000"},{"time":1679883480,"open":"0.06402000","high":"0.06404000","low":"0.06402000","close":"0.06404000","volume":"96409.70000000"},{"time":1679883540,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06404000","volume":"205251.00000000"},{"time":1679883600,"open":"0.06405000","high":"0.06405000","low":"0.06404000","close":"0.06405000","volume":"93295.60000000"},{"time":1679883660,"open":"0.06405000","high":"0.06405000","low":"0.06404000","close":"0.06404000","volume":"116751.00000000"},{"time":1679883720,"open":"0.06404000","high":"0.06405000","low":"0.06404000","close":"0.06405000","volume":"14714.90000000"},{"time":1679883780,"open":"0.06405000","high":"0.06406000","low":"0.06404000","close":"0.06405000","volume":"399598.80000000"},{"time":1679883840,"open":"0.06404000","high":"0.06405000","low":"0.06401000","close":"0.06401000","volume":"114128.80000000"},{"time":1679883900,"open":"0.06401000","high":"0.06402000","low":"0.06398000","close":"0.06401000","volume":"172477.60000000"},{"time":1679883960,"open":"0.06401000","high":"0.06401000","low":"0.06397000","close":"0.06398000","volume":"92503.80000000"},{"time":1679884020,"open":"0.06397000","high":"0.06397000","low":"0.06394000","close":"0.06395000","volume":"52740.40000000"},{"time":1679884080,"open":"0.06395000","high":"0.06396000","low":"0.06393000","close":"0.06393000","volume":"244798.30000000"},{"time":1679884140,"open":"0.06394000","high":"0.06395000","low":"0.06393000","close":"0.06394000","volume":"61393.50000000"},{"time":1679884200,"open":"0.06394000","high":"0.06397000","low":"0.06394000","close":"0.06396000","volume":"101035.60000000"},{"time":1679884260,"open":"0.06397000","high":"0.06397000","low":"0.06395000","close":"0.06395000","volume":"121199.00000000"},{"time":1679884320,"open":"0.06395000","high":"0.06395000","low":"0.06392000","close":"0.06394000","volume":"127963.20000000"},{"time":1679884380,"open":"0.06395000","high":"0.06398000","low":"0.06395000","close":"0.06398000","volume":"360632.80000000"},{"time":1679884440,"open":"0.06398000","high":"0.06399000","low":"0.06398000","close":"0.06399000","volume":"32108.50000000"},{"time":1679884500,"open":"0.06399000","high":"0.06407000","low":"0.06399000","close":"0.06407000","volume":"303277.60000000"},{"time":1679884560,"open":"0.06407000","high":"0.06414000","low":"0.06407000","close":"0.06413000","volume":"197692.70000000"},{"time":1679884620,"open":"0.06414000","high":"0.06415000","low":"0.06410000","close":"0.06411000","volume":"423461.70000000"},{"time":1679884680,"open":"0.06411000","high":"0.06412000","low":"0.06410000","close":"0.06411000","volume":"142017.10000000"},{"time":1679884740,"open":"0.06411000","high":"0.06412000","low":"0.06411000","close":"0.06412000","volume":"52026.80000000"},{"time":1679884800,"open":"0.06411000","high":"0.06411000","low":"0.06408000","close":"0.06408000","volume":"57663.90000000"},{"time":1679884860,"open":"0.06409000","high":"0.06409000","low":"0.06403000","close":"0.06404000","volume":"66914.50000000"},{"time":1679884920,"open":"0.06404000","high":"0.06404000","low":"0.06403000","close":"0.06403000","volume":"81204.40000000"},{"time":1679884980,"open":"0.06403000","high":"0.06413000","low":"0.06403000","close":"0.06412000","volume":"543364.60000000"},{"time":1679885040,"open":"0.06412000","high":"0.06413000","low":"0.06401000","close":"0.06402000","volume":"901397.70000000"},{"time":1679885100,"open":"0.06400000","high":"0.06403000","low":"0.06400000","close":"0.06403000","volume":"146900.70000000"},{"time":1679885160,"open":"0.06404000","high":"0.06406000","low":"0.06400000","close":"0.06401000","volume":"139085.60000000"},{"time":1679885220,"open":"0.06400000","high":"0.06402000","low":"0.06398000","close":"0.06401000","volume":"246234.60000000"},{"time":1679885280,"open":"0.06401000","high":"0.06404000","low":"0.06401000","close":"0.06404000","volume":"74677.70000000"},{"time":1679885340,"open":"0.06403000","high":"0.06406000","low":"0.06403000","close":"0.06404000","volume":"208936.30000000"},{"time":1679885400,"open":"0.06404000","high":"0.06405000","low":"0.06403000","close":"0.06403000","volume":"100582.40000000"},{"time":1679885460,"open":"0.06402000","high":"0.06404000","low":"0.06402000","close":"0.06403000","volume":"297380.30000000"},{"time":1679885520,"open":"0.06404000","high":"0.06408000","low":"0.06404000","close":"0.06407000","volume":"89445.80000000"},{"time":1679885580,"open":"0.06408000","high":"0.06413000","low":"0.06407000","close":"0.06411000","volume":"519617.70000000"},{"time":1679885640,"open":"0.06411000","high":"0.06413000","low":"0.06409000","close":"0.06413000","volume":"99390.50000000"},{"time":1679885700,"open":"0.06412000","high":"0.06414000","low":"0.06410000","close":"0.06412000","volume":"300809.20000000"},{"time":1679885760,"open":"0.06411000","high":"0.06413000","low":"0.06410000","close":"0.06410000","volume":"165257.80000000"},{"time":1679885820,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06410000","volume":"50269.00000000"},{"time":1679885880,"open":"0.06409000","high":"0.06410000","low":"0.06408000","close":"0.06409000","volume":"95898.10000000"},{"time":1679885940,"open":"0.06409000","high":"0.06411000","low":"0.06405000","close":"0.06405000","volume":"387648.90000000"},{"time":1679886000,"open":"0.06405000","high":"0.06405000","low":"0.06403000","close":"0.06403000","volume":"207398.00000000"},{"time":1679886060,"open":"0.06403000","high":"0.06419000","low":"0.06402000","close":"0.06418000","volume":"1633064.70000000"},{"time":1679886120,"open":"0.06418000","high":"0.06420000","low":"0.06418000","close":"0.06419000","volume":"331927.90000000"},{"time":1679886180,"open":"0.06419000","high":"0.06425000","low":"0.06418000","close":"0.06421000","volume":"901503.50000000"},{"time":1679886240,"open":"0.06421000","high":"0.06422000","low":"0.06421000","close":"0.06422000","volume":"56138.70000000"},{"time":1679886300,"open":"0.06422000","high":"0.06425000","low":"0.06420000","close":"0.06420000","volume":"439521.90000000"},{"time":1679886360,"open":"0.06421000","high":"0.06421000","low":"0.06418000","close":"0.06420000","volume":"150717.10000000"},{"time":1679886420,"open":"0.06420000","high":"0.06420000","low":"0.06417000","close":"0.06417000","volume":"180301.70000000"},{"time":1679886480,"open":"0.06416000","high":"0.06425000","low":"0.06414000","close":"0.06425000","volume":"1175906.10000000"},{"time":1679886540,"open":"0.06424000","high":"0.06427000","low":"0.06424000","close":"0.06427000","volume":"60687.70000000"},{"time":1679886600,"open":"0.06427000","high":"0.06434000","low":"0.06427000","close":"0.06428000","volume":"716106.30000000"},{"time":1679886660,"open":"0.06427000","high":"0.06431000","low":"0.06426000","close":"0.06429000","volume":"419288.80000000"},{"time":1679886720,"open":"0.06429000","high":"0.06430000","low":"0.06426000","close":"0.06427000","volume":"261331.20000000"},{"time":1679886780,"open":"0.06426000","high":"0.06427000","low":"0.06426000","close":"0.06426000","volume":"68981.30000000"},{"time":1679886840,"open":"0.06426000","high":"0.06427000","low":"0.06425000","close":"0.06425000","volume":"205112.60000000"},{"time":1679886900,"open":"0.06426000","high":"0.06427000","low":"0.06425000","close":"0.06425000","volume":"336542.10000000"},{"time":1679886960,"open":"0.06426000","high":"0.06427000","low":"0.06424000","close":"0.06425000","volume":"73501.40000000"},{"time":1679887020,"open":"0.06425000","high":"0.06426000","low":"0.06425000","close":"0.06425000","volume":"66789.30000000"},{"time":1679887080,"open":"0.06425000","high":"0.06426000","low":"0.06424000","close":"0.06425000","volume":"224395.30000000"},{"time":1679887140,"open":"0.06425000","high":"0.06426000","low":"0.06424000","close":"0.06426000","volume":"70308.40000000"},{"time":1679887200,"open":"0.06426000","high":"0.06431000","low":"0.06426000","close":"0.06431000","volume":"180535.90000000"},{"time":1679887260,"open":"0.06431000","high":"0.06431000","low":"0.06428000","close":"0.06428000","volume":"124904.10000000"},{"time":1679887320,"open":"0.06428000","high":"0.06429000","low":"0.06427000","close":"0.06427000","volume":"108171.60000000"},{"time":1679887380,"open":"0.06428000","high":"0.06428000","low":"0.06427000","close":"0.06427000","volume":"80724.60000000"},{"time":1679887440,"open":"0.06428000","high":"0.06434000","low":"0.06427000","close":"0.06430000","volume":"443507.00000000"},{"time":1679887500,"open":"0.06431000","high":"0.06437000","low":"0.06430000","close":"0.06436000","volume":"144644.20000000"},{"time":1679887560,"open":"0.06437000","high":"0.06437000","low":"0.06429000","close":"0.06431000","volume":"358715.50000000"},{"time":1679887620,"open":"0.06431000","high":"0.06431000","low":"0.06424000","close":"0.06426000","volume":"129386.50000000"},{"time":1679887680,"open":"0.06425000","high":"0.06425000","low":"0.06422000","close":"0.06422000","volume":"277590.40000000"},{"time":1679887740,"open":"0.06423000","high":"0.06428000","low":"0.06422000","close":"0.06425000","volume":"645136.50000000"},{"time":1679887800,"open":"0.06425000","high":"0.06425000","low":"0.06421000","close":"0.06422000","volume":"135464.70000000"},{"time":1679887860,"open":"0.06422000","high":"0.06425000","low":"0.06421000","close":"0.06421000","volume":"178181.10000000"},{"time":1679887920,"open":"0.06421000","high":"0.06423000","low":"0.06421000","close":"0.06423000","volume":"111471.40000000"},{"time":1679887980,"open":"0.06423000","high":"0.06424000","low":"0.06423000","close":"0.06423000","volume":"44806.80000000"},{"time":1679888040,"open":"0.06424000","high":"0.06426000","low":"0.06424000","close":"0.06426000","volume":"94490.10000000"},{"time":1679888100,"open":"0.06426000","high":"0.06427000","low":"0.06425000","close":"0.06427000","volume":"444934.10000000"},{"time":1679888160,"open":"0.06426000","high":"0.06431000","low":"0.06426000","close":"0.06431000","volume":"64615.60000000"},{"time":1679888220,"open":"0.06431000","high":"0.06433000","low":"0.06430000","close":"0.06432000","volume":"121462.00000000"},{"time":1679888280,"open":"0.06432000","high":"0.06433000","low":"0.06431000","close":"0.06433000","volume":"52599.90000000"},{"time":1679888340,"open":"0.06432000","high":"0.06435000","low":"0.06428000","close":"0.06428000","volume":"1021699.00000000"},{"time":1679888400,"open":"0.06427000","high":"0.06427000","low":"0.06419000","close":"0.06419000","volume":"530993.80000000"},{"time":1679888460,"open":"0.06420000","high":"0.06421000","low":"0.06419000","close":"0.06420000","volume":"80518.60000000"},{"time":1679888520,"open":"0.06420000","high":"0.06421000","low":"0.06420000","close":"0.06421000","volume":"92015.90000000"},{"time":1679888580,"open":"0.06421000","high":"0.06422000","low":"0.06421000","close":"0.06421000","volume":"65287.50000000"},{"time":1679888640,"open":"0.06421000","high":"0.06421000","low":"0.06420000","close":"0.06420000","volume":"278862.00000000"},{"time":1679888700,"open":"0.06421000","high":"0.06422000","low":"0.06420000","close":"0.06421000","volume":"153580.50000000"},{"time":1679888760,"open":"0.06420000","high":"0.06421000","low":"0.06420000","close":"0.06420000","volume":"135848.60000000"},{"time":1679888820,"open":"0.06420000","high":"0.06422000","low":"0.06420000","close":"0.06422000","volume":"80337.90000000"},{"time":1679888880,"open":"0.06422000","high":"0.06429000","low":"0.06422000","close":"0.06429000","volume":"499345.30000000"},{"time":1679888940,"open":"0.06429000","high":"0.06429000","low":"0.06428000","close":"0.06429000","volume":"18356.80000000"},{"time":1679889000,"open":"0.06428000","high":"0.06428000","low":"0.06424000","close":"0.06426000","volume":"590966.30000000"},{"time":1679889060,"open":"0.06426000","high":"0.06426000","low":"0.06424000","close":"0.06424000","volume":"177840.90000000"},{"time":1679889120,"open":"0.06424000","high":"0.06433000","low":"0.06424000","close":"0.06432000","volume":"926475.10000000"},{"time":1679889180,"open":"0.06431000","high":"0.06432000","low":"0.06431000","close":"0.06432000","volume":"62686.30000000"},{"time":1679889240,"open":"0.06431000","high":"0.06431000","low":"0.06430000","close":"0.06430000","volume":"246701.00000000"},{"time":1679889300,"open":"0.06430000","high":"0.06430000","low":"0.06427000","close":"0.06428000","volume":"138979.90000000"},{"time":1679889360,"open":"0.06427000","high":"0.06427000","low":"0.06422000","close":"0.06422000","volume":"826979.30000000"},{"time":1679889420,"open":"0.06422000","high":"0.06423000","low":"0.06422000","close":"0.06422000","volume":"66537.20000000"},{"time":1679889480,"open":"0.06423000","high":"0.06423000","low":"0.06422000","close":"0.06423000","volume":"35267.60000000"},{"time":1679889540,"open":"0.06423000","high":"0.06426000","low":"0.06422000","close":"0.06423000","volume":"475652.40000000"},{"time":1679889600,"open":"0.06423000","high":"0.06424000","low":"0.06423000","close":"0.06423000","volume":"30312.60000000"},{"time":1679889660,"open":"0.06423000","high":"0.06424000","low":"0.06419000","close":"0.06420000","volume":"294993.70000000"},{"time":1679889720,"open":"0.06419000","high":"0.06420000","low":"0.06419000","close":"0.06420000","volume":"128726.40000000"},{"time":1679889780,"open":"0.06420000","high":"0.06423000","low":"0.06420000","close":"0.06423000","volume":"277641.40000000"},{"time":1679889840,"open":"0.06422000","high":"0.06422000","low":"0.06420000","close":"0.06421000","volume":"115369.20000000"},{"time":1679889900,"open":"0.06422000","high":"0.06422000","low":"0.06421000","close":"0.06422000","volume":"106564.90000000"},{"time":1679889960,"open":"0.06422000","high":"0.06422000","low":"0.06421000","close":"0.06422000","volume":"203494.40000000"},{"time":1679890020,"open":"0.06422000","high":"0.06425000","low":"0.06421000","close":"0.06425000","volume":"114217.30000000"},{"time":1679890080,"open":"0.06425000","high":"0.06437000","low":"0.06424000","close":"0.06437000","volume":"1428803.10000000"},{"time":1679890140,"open":"0.06437000","high":"0.06437000","low":"0.06435000","close":"0.06436000","volume":"148334.60000000"},{"time":1679890200,"open":"0.06436000","high":"0.06437000","low":"0.06435000","close":"0.06436000","volume":"170969.80000000"},{"time":1679890260,"open":"0.06437000","high":"0.06437000","low":"0.06435000","close":"0.06437000","volume":"199290.00000000"},{"time":1679890320,"open":"0.06436000","high":"0.06437000","low":"0.06435000","close":"0.06436000","volume":"209017.10000000"},{"time":1679890380,"open":"0.06437000","high":"0.06437000","low":"0.06435000","close":"0.06436000","volume":"53907.80000000"},{"time":1679890440,"open":"0.06435000","high":"0.06436000","low":"0.06435000","close":"0.06435000","volume":"89463.40000000"},{"time":1679890500,"open":"0.06436000","high":"0.06436000","low":"0.06429000","close":"0.06430000","volume":"493586.90000000"},{"time":1679890560,"open":"0.06430000","high":"0.06430000","low":"0.06425000","close":"0.06425000","volume":"72924.60000000"},{"time":1679890620,"open":"0.06425000","high":"0.06426000","low":"0.06424000","close":"0.06424000","volume":"68261.90000000"},{"time":1679890680,"open":"0.06425000","high":"0.06425000","low":"0.06424000","close":"0.06425000","volume":"152220.40000000"},{"time":1679890740,"open":"0.06425000","high":"0.06429000","low":"0.06423000","close":"0.06429000","volume":"319934.70000000"},{"time":1679890800,"open":"0.06429000","high":"0.06429000","low":"0.06425000","close":"0.06426000","volume":"52578.90000000"},{"time":1679890860,"open":"0.06426000","high":"0.06426000","low":"0.06419000","close":"0.06423000","volume":"1254788.20000000"},{"time":1679890920,"open":"0.06423000","high":"0.06426000","low":"0.06422000","close":"0.06426000","volume":"70333.40000000"},{"time":1679890980,"open":"0.06426000","high":"0.06432000","low":"0.06425000","close":"0.06430000","volume":"940251.50000000"},{"time":1679891040,"open":"0.06430000","high":"0.06430000","low":"0.06422000","close":"0.06423000","volume":"1348565.20000000"},{"time":1679891100,"open":"0.06423000","high":"0.06425000","low":"0.06422000","close":"0.06425000","volume":"126316.60000000"},{"time":1679891160,"open":"0.06425000","high":"0.06427000","low":"0.06425000","close":"0.06427000","volume":"82543.80000000"},{"time":1679891220,"open":"0.06426000","high":"0.06427000","low":"0.06426000","close":"0.06427000","volume":"37762.20000000"},{"time":1679891280,"open":"0.06427000","high":"0.06427000","low":"0.06423000","close":"0.06423000","volume":"72503.10000000"},{"time":1679891340,"open":"0.06424000","high":"0.06425000","low":"0.06424000","close":"0.06425000","volume":"39597.20000000"},{"time":1679891400,"open":"0.06426000","high":"0.06426000","low":"0.06423000","close":"0.06423000","volume":"136834.50000000"},{"time":1679891460,"open":"0.06424000","high":"0.06426000","low":"0.06422000","close":"0.06425000","volume":"245154.90000000"},{"time":1679891520,"open":"0.06426000","high":"0.06426000","low":"0.06424000","close":"0.06425000","volume":"116529.70000000"},{"time":1679891580,"open":"0.06424000","high":"0.06424000","low":"0.06422000","close":"0.06422000","volume":"119818.60000000"},{"time":1679891640,"open":"0.06423000","high":"0.06423000","low":"0.06422000","close":"0.06423000","volume":"61915.80000000"},{"time":1679891700,"open":"0.06423000","high":"0.06423000","low":"0.06422000","close":"0.06422000","volume":"128320.40000000"},{"time":1679891760,"open":"0.06422000","high":"0.06425000","low":"0.06422000","close":"0.06425000","volume":"173911.90000000"},{"time":1679891820,"open":"0.06426000","high":"0.06429000","low":"0.06426000","close":"0.06429000","volume":"1078160.60000000"},{"time":1679891880,"open":"0.06429000","high":"0.06430000","low":"0.06429000","close":"0.06429000","volume":"219277.90000000"},{"time":1679891940,"open":"0.06430000","high":"0.06432000","low":"0.06429000","close":"0.06429000","volume":"416801.40000000"},{"time":1679892000,"open":"0.06429000","high":"0.06429000","low":"0.06425000","close":"0.06427000","volume":"146498.80000000"},{"time":1679892060,"open":"0.06427000","high":"0.06427000","low":"0.06425000","close":"0.06426000","volume":"50633.00000000"},{"time":1679892120,"open":"0.06426000","high":"0.06426000","low":"0.06425000","close":"0.06425000","volume":"115016.10000000"},{"time":1679892180,"open":"0.06425000","high":"0.06426000","low":"0.06424000","close":"0.06426000","volume":"146139.30000000"},{"time":1679892240,"open":"0.06426000","high":"0.06426000","low":"0.06424000","close":"0.06425000","volume":"336835.10000000"},{"time":1679892300,"open":"0.06425000","high":"0.06425000","low":"0.06423000","close":"0.06424000","volume":"51465.90000000"},{"time":1679892360,"open":"0.06424000","high":"0.06428000","low":"0.06424000","close":"0.06428000","volume":"192039.30000000"},{"time":1679892420,"open":"0.06428000","high":"0.06430000","low":"0.06427000","close":"0.06430000","volume":"118646.80000000"},{"time":1679892480,"open":"0.06430000","high":"0.06431000","low":"0.06429000","close":"0.06430000","volume":"44193.30000000"},{"time":1679892540,"open":"0.06430000","high":"0.06431000","low":"0.06429000","close":"0.06430000","volume":"167210.30000000"},{"time":1679892600,"open":"0.06429000","high":"0.06431000","low":"0.06429000","close":"0.06431000","volume":"108641.50000000"},{"time":1679892660,"open":"0.06430000","high":"0.06431000","low":"0.06430000","close":"0.06431000","volume":"63954.90000000"},{"time":1679892720,"open":"0.06431000","high":"0.06433000","low":"0.06430000","close":"0.06433000","volume":"127203.40000000"},{"time":1679892780,"open":"0.06433000","high":"0.06438000","low":"0.06433000","close":"0.06435000","volume":"846286.90000000"},{"time":1679892840,"open":"0.06435000","high":"0.06439000","low":"0.06435000","close":"0.06436000","volume":"242960.30000000"},{"time":1679892900,"open":"0.06437000","high":"0.06440000","low":"0.06437000","close":"0.06440000","volume":"296112.10000000"},{"time":1679892960,"open":"0.06440000","high":"0.06440000","low":"0.06438000","close":"0.06440000","volume":"301938.20000000"},{"time":1679893020,"open":"0.06439000","high":"0.06439000","low":"0.06435000","close":"0.06435000","volume":"133969.30000000"},{"time":1679893080,"open":"0.06435000","high":"0.06435000","low":"0.06433000","close":"0.06434000","volume":"55058.10000000"},{"time":1679893140,"open":"0.06433000","high":"0.06435000","low":"0.06433000","close":"0.06434000","volume":"315749.00000000"},{"time":1679893200,"open":"0.06434000","high":"0.06439000","low":"0.06434000","close":"0.06438000","volume":"500216.80000000"},{"time":1679893260,"open":"0.06438000","high":"0.06438000","low":"0.06427000","close":"0.06432000","volume":"757185.90000000"},{"time":1679893320,"open":"0.06431000","high":"0.06432000","low":"0.06431000","close":"0.06432000","volume":"131686.20000000"},{"time":1679893380,"open":"0.06431000","high":"0.06434000","low":"0.06430000","close":"0.06433000","volume":"208632.90000000"},{"time":1679893440,"open":"0.06434000","high":"0.06438000","low":"0.06433000","close":"0.06438000","volume":"133445.50000000"},{"time":1679893500,"open":"0.06437000","high":"0.06438000","low":"0.06435000","close":"0.06438000","volume":"136440.90000000"},{"time":1679893560,"open":"0.06437000","high":"0.06437000","low":"0.06436000","close":"0.06436000","volume":"136592.40000000"},{"time":1679893620,"open":"0.06436000","high":"0.06437000","low":"0.06436000","close":"0.06437000","volume":"103111.40000000"},{"time":1679893680,"open":"0.06436000","high":"0.06437000","low":"0.06436000","close":"0.06436000","volume":"48384.90000000"},{"time":1679893740,"open":"0.06436000","high":"0.06437000","low":"0.06436000","close":"0.06436000","volume":"67427.30000000"},{"time":1679893800,"open":"0.06437000","high":"0.06437000","low":"0.06436000","close":"0.06436000","volume":"71399.20000000"},{"time":1679893860,"open":"0.06437000","high":"0.06437000","low":"0.06435000","close":"0.06436000","volume":"77118.50000000"},{"time":1679893920,"open":"0.06436000","high":"0.06437000","low":"0.06435000","close":"0.06435000","volume":"92040.60000000"},{"time":1679893980,"open":"0.06435000","high":"0.06436000","low":"0.06430000","close":"0.06431000","volume":"181910.90000000"},{"time":1679894040,"open":"0.06431000","high":"0.06431000","low":"0.06428000","close":"0.06429000","volume":"77733.80000000"},{"time":1679894100,"open":"0.06429000","high":"0.06431000","low":"0.06426000","close":"0.06427000","volume":"272433.20000000"},{"time":1679894160,"open":"0.06427000","high":"0.06427000","low":"0.06424000","close":"0.06424000","volume":"201545.90000000"},{"time":1679894220,"open":"0.06424000","high":"0.06424000","low":"0.06421000","close":"0.06424000","volume":"160773.40000000"},{"time":1679894280,"open":"0.06425000","high":"0.06431000","low":"0.06424000","close":"0.06430000","volume":"300607.70000000"},{"time":1679894340,"open":"0.06430000","high":"0.06431000","low":"0.06427000","close":"0.06427000","volume":"159314.30000000"},{"time":1679894400,"open":"0.06427000","high":"0.06427000","low":"0.06426000","close":"0.06427000","volume":"9494.50000000"},{"time":1679894460,"open":"0.06427000","high":"0.06429000","low":"0.06427000","close":"0.06428000","volume":"124092.80000000"},{"time":1679894520,"open":"0.06429000","high":"0.06431000","low":"0.06429000","close":"0.06431000","volume":"36966.80000000"},{"time":1679894580,"open":"0.06430000","high":"0.06430000","low":"0.06426000","close":"0.06427000","volume":"160731.40000000"},{"time":1679894640,"open":"0.06426000","high":"0.06430000","low":"0.06426000","close":"0.06429000","volume":"168865.90000000"},{"time":1679894700,"open":"0.06430000","high":"0.06431000","low":"0.06429000","close":"0.06430000","volume":"59977.00000000"},{"time":1679894760,"open":"0.06431000","high":"0.06433000","low":"0.06430000","close":"0.06432000","volume":"729546.20000000"},{"time":1679894820,"open":"0.06432000","high":"0.06435000","low":"0.06432000","close":"0.06435000","volume":"390671.30000000"},{"time":1679894880,"open":"0.06435000","high":"0.06435000","low":"0.06434000","close":"0.06435000","volume":"97921.90000000"},{"time":1679894940,"open":"0.06435000","high":"0.06435000","low":"0.06432000","close":"0.06432000","volume":"68203.10000000"},{"time":1679895000,"open":"0.06431000","high":"0.06432000","low":"0.06431000","close":"0.06432000","volume":"95123.00000000"},{"time":1679895060,"open":"0.06432000","high":"0.06432000","low":"0.06431000","close":"0.06431000","volume":"57140.00000000"},{"time":1679895120,"open":"0.06432000","high":"0.06432000","low":"0.06430000","close":"0.06431000","volume":"149215.80000000"},{"time":1679895180,"open":"0.06430000","high":"0.06431000","low":"0.06423000","close":"0.06423000","volume":"560689.50000000"},{"time":1679895240,"open":"0.06423000","high":"0.06425000","low":"0.06423000","close":"0.06425000","volume":"83320.30000000"},{"time":1679895300,"open":"0.06425000","high":"0.06425000","low":"0.06422000","close":"0.06422000","volume":"325861.40000000"},{"time":1679895360,"open":"0.06423000","high":"0.06423000","low":"0.06421000","close":"0.06421000","volume":"360799.90000000"},{"time":1679895420,"open":"0.06421000","high":"0.06422000","low":"0.06421000","close":"0.06421000","volume":"70986.90000000"},{"time":1679895480,"open":"0.06422000","high":"0.06422000","low":"0.06420000","close":"0.06421000","volume":"152189.70000000"},{"time":1679895540,"open":"0.06421000","high":"0.06421000","low":"0.06417000","close":"0.06418000","volume":"257298.40000000"},{"time":1679895600,"open":"0.06417000","high":"0.06417000","low":"0.06416000","close":"0.06417000","volume":"84340.10000000"},{"time":1679895660,"open":"0.06417000","high":"0.06423000","low":"0.06415000","close":"0.06419000","volume":"1086211.90000000"},{"time":1679895720,"open":"0.06418000","high":"0.06421000","low":"0.06417000","close":"0.06418000","volume":"374025.00000000"},{"time":1679895780,"open":"0.06417000","high":"0.06426000","low":"0.06417000","close":"0.06420000","volume":"1475590.00000000"},{"time":1679895840,"open":"0.06420000","high":"0.06420000","low":"0.06418000","close":"0.06419000","volume":"59030.00000000"},{"time":1679895900,"open":"0.06418000","high":"0.06421000","low":"0.06417000","close":"0.06420000","volume":"337064.90000000"},{"time":1679895960,"open":"0.06421000","high":"0.06425000","low":"0.06421000","close":"0.06425000","volume":"79236.80000000"},{"time":1679896020,"open":"0.06425000","high":"0.06427000","low":"0.06424000","close":"0.06427000","volume":"38940.90000000"},{"time":1679896080,"open":"0.06427000","high":"0.06429000","low":"0.06426000","close":"0.06429000","volume":"76474.70000000"},{"time":1679896140,"open":"0.06429000","high":"0.06429000","low":"0.06426000","close":"0.06427000","volume":"114963.00000000"},{"time":1679896200,"open":"0.06426000","high":"0.06427000","low":"0.06425000","close":"0.06427000","volume":"103345.90000000"},{"time":1679896260,"open":"0.06427000","high":"0.06427000","low":"0.06423000","close":"0.06424000","volume":"190698.50000000"},{"time":1679896320,"open":"0.06423000","high":"0.06423000","low":"0.06407000","close":"0.06407000","volume":"536659.80000000"},{"time":1679896380,"open":"0.06407000","high":"0.06407000","low":"0.06395000","close":"0.06400000","volume":"480639.70000000"},{"time":1679896440,"open":"0.06399000","high":"0.06402000","low":"0.06392000","close":"0.06392000","volume":"477180.10000000"},{"time":1679896500,"open":"0.06393000","high":"0.06393000","low":"0.06384000","close":"0.06390000","volume":"993262.20000000"},{"time":1679896560,"open":"0.06391000","high":"0.06392000","low":"0.06385000","close":"0.06386000","volume":"144046.20000000"},{"time":1679896620,"open":"0.06387000","high":"0.06388000","low":"0.06384000","close":"0.06387000","volume":"479771.80000000"},{"time":1679896680,"open":"0.06388000","high":"0.06391000","low":"0.06388000","close":"0.06391000","volume":"227715.30000000"},{"time":1679896740,"open":"0.06392000","high":"0.06398000","low":"0.06392000","close":"0.06396000","volume":"155158.90000000"},{"time":1679896800,"open":"0.06395000","high":"0.06395000","low":"0.06391000","close":"0.06395000","volume":"183233.00000000"},{"time":1679896860,"open":"0.06395000","high":"0.06406000","low":"0.06394000","close":"0.06403000","volume":"588107.30000000"},{"time":1679896920,"open":"0.06403000","high":"0.06404000","low":"0.06402000","close":"0.06404000","volume":"59567.20000000"},{"time":1679896980,"open":"0.06404000","high":"0.06409000","low":"0.06403000","close":"0.06404000","volume":"351860.20000000"},{"time":1679897040,"open":"0.06403000","high":"0.06403000","low":"0.06397000","close":"0.06398000","volume":"136962.50000000"},{"time":1679897100,"open":"0.06397000","high":"0.06405000","low":"0.06396000","close":"0.06405000","volume":"773969.70000000"},{"time":1679897160,"open":"0.06405000","high":"0.06413000","low":"0.06401000","close":"0.06401000","volume":"773194.20000000"},{"time":1679897220,"open":"0.06401000","high":"0.06401000","low":"0.06394000","close":"0.06395000","volume":"378225.40000000"},{"time":1679897280,"open":"0.06396000","high":"0.06402000","low":"0.06396000","close":"0.06399000","volume":"154009.70000000"},{"time":1679897340,"open":"0.06398000","high":"0.06404000","low":"0.06398000","close":"0.06404000","volume":"212019.30000000"},{"time":1679897400,"open":"0.06404000","high":"0.06405000","low":"0.06403000","close":"0.06405000","volume":"70230.20000000"},{"time":1679897460,"open":"0.06404000","high":"0.06410000","low":"0.06404000","close":"0.06410000","volume":"513976.90000000"},{"time":1679897520,"open":"0.06410000","high":"0.06413000","low":"0.06409000","close":"0.06411000","volume":"347870.20000000"},{"time":1679897580,"open":"0.06411000","high":"0.06412000","low":"0.06409000","close":"0.06410000","volume":"201794.20000000"},{"time":1679897640,"open":"0.06410000","high":"0.06411000","low":"0.06407000","close":"0.06410000","volume":"126601.50000000"},{"time":1679897700,"open":"0.06410000","high":"0.06410000","low":"0.06402000","close":"0.06402000","volume":"244743.80000000"},{"time":1679897760,"open":"0.06401000","high":"0.06401000","low":"0.06395000","close":"0.06396000","volume":"186021.40000000"},{"time":1679897820,"open":"0.06395000","high":"0.06399000","low":"0.06395000","close":"0.06397000","volume":"280335.80000000"},{"time":1679897880,"open":"0.06397000","high":"0.06405000","low":"0.06397000","close":"0.06405000","volume":"349634.90000000"},{"time":1679897940,"open":"0.06405000","high":"0.06405000","low":"0.06403000","close":"0.06404000","volume":"190816.90000000"},{"time":1679898000,"open":"0.06404000","high":"0.06404000","low":"0.06398000","close":"0.06399000","volume":"101943.40000000"},{"time":1679898060,"open":"0.06399000","high":"0.06402000","low":"0.06397000","close":"0.06402000","volume":"242561.00000000"},{"time":1679898120,"open":"0.06401000","high":"0.06402000","low":"0.06396000","close":"0.06396000","volume":"554595.40000000"},{"time":1679898180,"open":"0.06397000","high":"0.06397000","low":"0.06394000","close":"0.06397000","volume":"93680.30000000"},{"time":1679898240,"open":"0.06397000","high":"0.06398000","low":"0.06396000","close":"0.06398000","volume":"43377.20000000"},{"time":1679898300,"open":"0.06397000","high":"0.06397000","low":"0.06394000","close":"0.06394000","volume":"124006.70000000"},{"time":1679898360,"open":"0.06394000","high":"0.06396000","low":"0.06394000","close":"0.06396000","volume":"98838.20000000"},{"time":1679898420,"open":"0.06396000","high":"0.06398000","low":"0.06395000","close":"0.06398000","volume":"78103.70000000"},{"time":1679898480,"open":"0.06397000","high":"0.06400000","low":"0.06397000","close":"0.06398000","volume":"119873.70000000"},{"time":1679898540,"open":"0.06398000","high":"0.06402000","low":"0.06398000","close":"0.06401000","volume":"302339.40000000"},{"time":1679898600,"open":"0.06401000","high":"0.06402000","low":"0.06400000","close":"0.06401000","volume":"110070.20000000"},{"time":1679898660,"open":"0.06400000","high":"0.06402000","low":"0.06400000","close":"0.06402000","volume":"111073.10000000"},{"time":1679898720,"open":"0.06402000","high":"0.06403000","low":"0.06398000","close":"0.06400000","volume":"275879.20000000"},{"time":1679898780,"open":"0.06401000","high":"0.06402000","low":"0.06400000","close":"0.06401000","volume":"12533.10000000"},{"time":1679898840,"open":"0.06400000","high":"0.06402000","low":"0.06400000","close":"0.06401000","volume":"14386.60000000"},{"time":1679898900,"open":"0.06402000","high":"0.06402000","low":"0.06393000","close":"0.06395000","volume":"399720.30000000"},{"time":1679898960,"open":"0.06395000","high":"0.06395000","low":"0.06386000","close":"0.06389000","volume":"1521819.60000000"},{"time":1679899020,"open":"0.06388000","high":"0.06389000","low":"0.06387000","close":"0.06388000","volume":"127915.60000000"},{"time":1679899080,"open":"0.06387000","high":"0.06388000","low":"0.06386000","close":"0.06386000","volume":"76691.70000000"},{"time":1679899140,"open":"0.06386000","high":"0.06386000","low":"0.06381000","close":"0.06384000","volume":"724002.10000000"},{"time":1679899200,"open":"0.06383000","high":"0.06390000","low":"0.06383000","close":"0.06387000","volume":"433699.80000000"},{"time":1679899260,"open":"0.06387000","high":"0.06389000","low":"0.06387000","close":"0.06389000","volume":"272065.00000000"},{"time":1679899320,"open":"0.06389000","high":"0.06389000","low":"0.06385000","close":"0.06388000","volume":"124889.90000000"},{"time":1679899380,"open":"0.06388000","high":"0.06391000","low":"0.06387000","close":"0.06390000","volume":"258847.60000000"},{"time":1679899440,"open":"0.06390000","high":"0.06391000","low":"0.06388000","close":"0.06389000","volume":"125403.90000000"},{"time":1679899500,"open":"0.06388000","high":"0.06394000","low":"0.06388000","close":"0.06391000","volume":"181840.10000000"},{"time":1679899560,"open":"0.06390000","high":"0.06390000","low":"0.06385000","close":"0.06386000","volume":"198575.00000000"},{"time":1679899620,"open":"0.06385000","high":"0.06388000","low":"0.06385000","close":"0.06387000","volume":"196427.90000000"},{"time":1679899680,"open":"0.06388000","high":"0.06389000","low":"0.06388000","close":"0.06388000","volume":"194265.10000000"},{"time":1679899740,"open":"0.06388000","high":"0.06391000","low":"0.06388000","close":"0.06391000","volume":"278412.10000000"},{"time":1679899800,"open":"0.06392000","high":"0.06395000","low":"0.06391000","close":"0.06394000","volume":"97440.60000000"},{"time":1679899860,"open":"0.06394000","high":"0.06395000","low":"0.06393000","close":"0.06394000","volume":"60605.50000000"},{"time":1679899920,"open":"0.06395000","high":"0.06395000","low":"0.06394000","close":"0.06395000","volume":"120888.70000000"},{"time":1679899980,"open":"0.06395000","high":"0.06395000","low":"0.06393000","close":"0.06393000","volume":"81380.50000000"},{"time":1679900040,"open":"0.06394000","high":"0.06395000","low":"0.06393000","close":"0.06394000","volume":"70376.80000000"},{"time":1679900100,"open":"0.06393000","high":"0.06394000","low":"0.06392000","close":"0.06393000","volume":"115446.00000000"},{"time":1679900160,"open":"0.06393000","high":"0.06395000","low":"0.06393000","close":"0.06393000","volume":"120230.10000000"},{"time":1679900220,"open":"0.06393000","high":"0.06396000","low":"0.06393000","close":"0.06395000","volume":"80298.50000000"},{"time":1679900280,"open":"0.06396000","high":"0.06396000","low":"0.06392000","close":"0.06392000","volume":"237231.30000000"},{"time":1679900340,"open":"0.06391000","high":"0.06392000","low":"0.06390000","close":"0.06391000","volume":"39113.50000000"},{"time":1679900400,"open":"0.06391000","high":"0.06392000","low":"0.06387000","close":"0.06389000","volume":"118813.30000000"},{"time":1679900460,"open":"0.06388000","high":"0.06389000","low":"0.06387000","close":"0.06388000","volume":"76685.20000000"},{"time":1679900520,"open":"0.06388000","high":"0.06389000","low":"0.06387000","close":"0.06389000","volume":"87908.20000000"},{"time":1679900580,"open":"0.06388000","high":"0.06393000","low":"0.06388000","close":"0.06393000","volume":"133517.00000000"},{"time":1679900640,"open":"0.06392000","high":"0.06400000","low":"0.06392000","close":"0.06400000","volume":"537561.60000000"},{"time":1679900700,"open":"0.06400000","high":"0.06405000","low":"0.06399000","close":"0.06402000","volume":"319657.00000000"},{"time":1679900760,"open":"0.06403000","high":"0.06403000","low":"0.06397000","close":"0.06397000","volume":"362910.20000000"},{"time":1679900820,"open":"0.06397000","high":"0.06397000","low":"0.06395000","close":"0.06396000","volume":"276166.50000000"},{"time":1679900880,"open":"0.06397000","high":"0.06398000","low":"0.06396000","close":"0.06398000","volume":"141651.80000000"},{"time":1679900940,"open":"0.06397000","high":"0.06403000","low":"0.06397000","close":"0.06403000","volume":"489733.30000000"},{"time":1679901000,"open":"0.06403000","high":"0.06414000","low":"0.06402000","close":"0.06414000","volume":"848005.30000000"},{"time":1679901060,"open":"0.06413000","high":"0.06413000","low":"0.06407000","close":"0.06407000","volume":"332701.50000000"},{"time":1679901120,"open":"0.06406000","high":"0.06414000","low":"0.06406000","close":"0.06413000","volume":"98179.10000000"},{"time":1679901180,"open":"0.06414000","high":"0.06417000","low":"0.06412000","close":"0.06413000","volume":"238650.00000000"},{"time":1679901240,"open":"0.06412000","high":"0.06413000","low":"0.06405000","close":"0.06405000","volume":"276633.50000000"},{"time":1679901300,"open":"0.06405000","high":"0.06412000","low":"0.06405000","close":"0.06411000","volume":"157363.00000000"},{"time":1679901360,"open":"0.06411000","high":"0.06412000","low":"0.06407000","close":"0.06408000","volume":"111550.30000000"},{"time":1679901420,"open":"0.06407000","high":"0.06408000","low":"0.06407000","close":"0.06408000","volume":"34052.50000000"},{"time":1679901480,"open":"0.06408000","high":"0.06408000","low":"0.06406000","close":"0.06408000","volume":"8440.70000000"},{"time":1679901540,"open":"0.06407000","high":"0.06409000","low":"0.06407000","close":"0.06408000","volume":"238531.70000000"},{"time":1679901600,"open":"0.06408000","high":"0.06409000","low":"0.06401000","close":"0.06401000","volume":"231888.50000000"},{"time":1679901660,"open":"0.06401000","high":"0.06401000","low":"0.06396000","close":"0.06397000","volume":"237250.00000000"},{"time":1679901720,"open":"0.06397000","high":"0.06402000","low":"0.06395000","close":"0.06401000","volume":"304310.30000000"},{"time":1679901780,"open":"0.06401000","high":"0.06401000","low":"0.06393000","close":"0.06393000","volume":"272788.00000000"},{"time":1679901840,"open":"0.06394000","high":"0.06394000","low":"0.06392000","close":"0.06392000","volume":"135397.90000000"},{"time":1679901900,"open":"0.06392000","high":"0.06394000","low":"0.06391000","close":"0.06393000","volume":"168502.50000000"},{"time":1679901960,"open":"0.06393000","high":"0.06397000","low":"0.06393000","close":"0.06397000","volume":"137211.50000000"},{"time":1679902020,"open":"0.06396000","high":"0.06399000","low":"0.06396000","close":"0.06397000","volume":"54447.20000000"},{"time":1679902080,"open":"0.06397000","high":"0.06398000","low":"0.06397000","close":"0.06398000","volume":"52705.40000000"},{"time":1679902140,"open":"0.06398000","high":"0.06399000","low":"0.06397000","close":"0.06399000","volume":"101771.80000000"},{"time":1679902200,"open":"0.06398000","high":"0.06399000","low":"0.06397000","close":"0.06398000","volume":"166655.00000000"},{"time":1679902260,"open":"0.06399000","high":"0.06401000","low":"0.06398000","close":"0.06401000","volume":"50074.90000000"},{"time":1679902320,"open":"0.06400000","high":"0.06401000","low":"0.06392000","close":"0.06392000","volume":"268683.60000000"},{"time":1679902380,"open":"0.06392000","high":"0.06392000","low":"0.06391000","close":"0.06392000","volume":"27186.90000000"},{"time":1679902440,"open":"0.06392000","high":"0.06392000","low":"0.06388000","close":"0.06389000","volume":"395297.40000000"},{"time":1679902500,"open":"0.06389000","high":"0.06398000","low":"0.06389000","close":"0.06397000","volume":"340277.90000000"},{"time":1679902560,"open":"0.06398000","high":"0.06401000","low":"0.06397000","close":"0.06400000","volume":"161673.10000000"},{"time":1679902620,"open":"0.06401000","high":"0.06403000","low":"0.06399000","close":"0.06401000","volume":"193594.60000000"},{"time":1679902680,"open":"0.06401000","high":"0.06404000","low":"0.06400000","close":"0.06402000","volume":"119315.30000000"},{"time":1679902740,"open":"0.06403000","high":"0.06403000","low":"0.06401000","close":"0.06402000","volume":"77177.40000000"},{"time":1679902800,"open":"0.06401000","high":"0.06403000","low":"0.06400000","close":"0.06402000","volume":"105550.00000000"},{"time":1679902860,"open":"0.06403000","high":"0.06405000","low":"0.06403000","close":"0.06405000","volume":"104951.20000000"},{"time":1679902920,"open":"0.06405000","high":"0.06405000","low":"0.06404000","close":"0.06404000","volume":"63584.90000000"},{"time":1679902980,"open":"0.06404000","high":"0.06404000","low":"0.06401000","close":"0.06402000","volume":"99341.60000000"},{"time":1679903040,"open":"0.06402000","high":"0.06402000","low":"0.06395000","close":"0.06396000","volume":"303626.70000000"},{"time":1679903100,"open":"0.06395000","high":"0.06399000","low":"0.06395000","close":"0.06399000","volume":"177029.80000000"},{"time":1679903160,"open":"0.06399000","high":"0.06399000","low":"0.06395000","close":"0.06396000","volume":"66287.30000000"},{"time":1679903220,"open":"0.06396000","high":"0.06396000","low":"0.06386000","close":"0.06389000","volume":"829210.60000000"},{"time":1679903280,"open":"0.06388000","high":"0.06388000","low":"0.06382000","close":"0.06385000","volume":"425996.60000000"},{"time":1679903340,"open":"0.06385000","high":"0.06385000","low":"0.06381000","close":"0.06384000","volume":"470205.10000000"},{"time":1679903400,"open":"0.06385000","high":"0.06385000","low":"0.06381000","close":"0.06383000","volume":"119790.90000000"},{"time":1679903460,"open":"0.06383000","high":"0.06385000","low":"0.06383000","close":"0.06384000","volume":"94541.60000000"},{"time":1679903520,"open":"0.06384000","high":"0.06389000","low":"0.06384000","close":"0.06389000","volume":"236767.20000000"},{"time":1679903580,"open":"0.06388000","high":"0.06389000","low":"0.06386000","close":"0.06388000","volume":"377324.20000000"},{"time":1679903640,"open":"0.06388000","high":"0.06390000","low":"0.06386000","close":"0.06386000","volume":"422114.10000000"},{"time":1679903700,"open":"0.06387000","high":"0.06391000","low":"0.06387000","close":"0.06391000","volume":"159923.30000000"},{"time":1679903760,"open":"0.06391000","high":"0.06392000","low":"0.06388000","close":"0.06388000","volume":"177695.10000000"},{"time":1679903820,"open":"0.06388000","high":"0.06389000","low":"0.06387000","close":"0.06388000","volume":"247187.70000000"},{"time":1679903880,"open":"0.06389000","high":"0.06389000","low":"0.06388000","close":"0.06389000","volume":"71790.60000000"},{"time":1679903940,"open":"0.06389000","high":"0.06389000","low":"0.06388000","close":"0.06389000","volume":"116705.70000000"},{"time":1679904000,"open":"0.06389000","high":"0.06389000","low":"0.06388000","close":"0.06389000","volume":"83829.30000000"},{"time":1679904060,"open":"0.06389000","high":"0.06391000","low":"0.06388000","close":"0.06390000","volume":"363705.80000000"},{"time":1679904120,"open":"0.06390000","high":"0.06390000","low":"0.06386000","close":"0.06387000","volume":"102812.70000000"},{"time":1679904180,"open":"0.06387000","high":"0.06387000","low":"0.06382000","close":"0.06383000","volume":"75218.60000000"},{"time":1679904240,"open":"0.06382000","high":"0.06383000","low":"0.06381000","close":"0.06383000","volume":"171680.90000000"},{"time":1679904300,"open":"0.06383000","high":"0.06383000","low":"0.06382000","close":"0.06382000","volume":"224113.40000000"},{"time":1679904360,"open":"0.06382000","high":"0.06383000","low":"0.06381000","close":"0.06382000","volume":"177133.90000000"},{"time":1679904420,"open":"0.06382000","high":"0.06388000","low":"0.06382000","close":"0.06388000","volume":"288991.90000000"},{"time":1679904480,"open":"0.06388000","high":"0.06394000","low":"0.06388000","close":"0.06392000","volume":"574418.10000000"},{"time":1679904540,"open":"0.06392000","high":"0.06399000","low":"0.06392000","close":"0.06399000","volume":"386863.40000000"},{"time":1679904600,"open":"0.06399000","high":"0.06406000","low":"0.06399000","close":"0.06402000","volume":"736079.90000000"},{"time":1679904660,"open":"0.06402000","high":"0.06402000","low":"0.06395000","close":"0.06397000","volume":"192674.90000000"},{"time":1679904720,"open":"0.06397000","high":"0.06397000","low":"0.06390000","close":"0.06391000","volume":"266723.50000000"},{"time":1679904780,"open":"0.06391000","high":"0.06395000","low":"0.06388000","close":"0.06388000","volume":"538471.70000000"},{"time":1679904840,"open":"0.06388000","high":"0.06390000","low":"0.06387000","close":"0.06389000","volume":"191770.20000000"},{"time":1679904900,"open":"0.06390000","high":"0.06391000","low":"0.06386000","close":"0.06386000","volume":"84822.50000000"},{"time":1679904960,"open":"0.06386000","high":"0.06387000","low":"0.06381000","close":"0.06381000","volume":"502006.60000000"},{"time":1679905020,"open":"0.06381000","high":"0.06387000","low":"0.06381000","close":"0.06386000","volume":"476997.80000000"},{"time":1679905080,"open":"0.06387000","high":"0.06388000","low":"0.06387000","close":"0.06388000","volume":"66259.00000000"},{"time":1679905140,"open":"0.06387000","high":"0.06388000","low":"0.06385000","close":"0.06386000","volume":"130315.10000000"},{"time":1679905200,"open":"0.06386000","high":"0.06387000","low":"0.06384000","close":"0.06384000","volume":"360916.90000000"},{"time":1679905260,"open":"0.06385000","high":"0.06387000","low":"0.06384000","close":"0.06386000","volume":"721262.60000000"},{"time":1679905320,"open":"0.06387000","high":"0.06387000","low":"0.06385000","close":"0.06386000","volume":"72984.10000000"},{"time":1679905380,"open":"0.06386000","high":"0.06387000","low":"0.06385000","close":"0.06386000","volume":"96793.30000000"},{"time":1679905440,"open":"0.06386000","high":"0.06387000","low":"0.06385000","close":"0.06386000","volume":"342713.20000000"},{"time":1679905500,"open":"0.06386000","high":"0.06389000","low":"0.06386000","close":"0.06388000","volume":"370722.50000000"},{"time":1679905560,"open":"0.06388000","high":"0.06390000","low":"0.06388000","close":"0.06390000","volume":"174216.40000000"},{"time":1679905620,"open":"0.06390000","high":"0.06391000","low":"0.06390000","close":"0.06391000","volume":"35931.10000000"},{"time":1679905680,"open":"0.06391000","high":"0.06392000","low":"0.06390000","close":"0.06392000","volume":"91676.80000000"},{"time":1679905740,"open":"0.06391000","high":"0.06392000","low":"0.06389000","close":"0.06390000","volume":"317075.00000000"},{"time":1679905800,"open":"0.06390000","high":"0.06391000","low":"0.06388000","close":"0.06389000","volume":"165699.70000000"},{"time":1679905860,"open":"0.06388000","high":"0.06391000","low":"0.06388000","close":"0.06389000","volume":"96583.50000000"},{"time":1679905920,"open":"0.06389000","high":"0.06390000","low":"0.06389000","close":"0.06389000","volume":"36454.00000000"},{"time":1679905980,"open":"0.06390000","high":"0.06390000","low":"0.06386000","close":"0.06386000","volume":"496853.40000000"},{"time":1679906040,"open":"0.06385000","high":"0.06387000","low":"0.06385000","close":"0.06387000","volume":"156093.10000000"},{"time":1679906100,"open":"0.06386000","high":"0.06387000","low":"0.06386000","close":"0.06386000","volume":"39907.40000000"},{"time":1679906160,"open":"0.06386000","high":"0.06387000","low":"0.06385000","close":"0.06386000","volume":"56630.60000000"},{"time":1679906220,"open":"0.06385000","high":"0.06387000","low":"0.06385000","close":"0.06387000","volume":"161570.70000000"},{"time":1679906280,"open":"0.06387000","high":"0.06388000","low":"0.06387000","close":"0.06388000","volume":"60415.70000000"},{"time":1679906340,"open":"0.06387000","high":"0.06390000","low":"0.06387000","close":"0.06389000","volume":"47546.50000000"},{"time":1679906400,"open":"0.06390000","high":"0.06390000","low":"0.06388000","close":"0.06388000","volume":"139811.10000000"},{"time":1679906460,"open":"0.06389000","high":"0.06389000","low":"0.06387000","close":"0.06388000","volume":"48819.30000000"},{"time":1679906520,"open":"0.06388000","high":"0.06388000","low":"0.06386000","close":"0.06387000","volume":"127594.50000000"},{"time":1679906580,"open":"0.06387000","high":"0.06389000","low":"0.06387000","close":"0.06388000","volume":"185526.00000000"},{"time":1679906640,"open":"0.06389000","high":"0.06389000","low":"0.06388000","close":"0.06388000","volume":"87568.90000000"},{"time":1679906700,"open":"0.06388000","high":"0.06392000","low":"0.06388000","close":"0.06392000","volume":"234109.20000000"},{"time":1679906760,"open":"0.06391000","high":"0.06396000","low":"0.06391000","close":"0.06396000","volume":"212235.00000000"},{"time":1679906820,"open":"0.06396000","high":"0.06400000","low":"0.06395000","close":"0.06400000","volume":"134831.80000000"},{"time":1679906880,"open":"0.06399000","high":"0.06402000","low":"0.06399000","close":"0.06399000","volume":"311538.60000000"},{"time":1679906940,"open":"0.06400000","high":"0.06400000","low":"0.06395000","close":"0.06395000","volume":"266463.50000000"},{"time":1679907000,"open":"0.06396000","high":"0.06396000","low":"0.06395000","close":"0.06396000","volume":"101458.50000000"},{"time":1679907060,"open":"0.06395000","high":"0.06398000","low":"0.06395000","close":"0.06397000","volume":"68984.60000000"},{"time":1679907120,"open":"0.06398000","high":"0.06400000","low":"0.06397000","close":"0.06400000","volume":"233379.10000000"},{"time":1679907180,"open":"0.06400000","high":"0.06405000","low":"0.06400000","close":"0.06404000","volume":"216866.60000000"},{"time":1679907240,"open":"0.06404000","high":"0.06405000","low":"0.06398000","close":"0.06398000","volume":"488287.90000000"},{"time":1679907300,"open":"0.06398000","high":"0.06400000","low":"0.06396000","close":"0.06396000","volume":"218556.20000000"},{"time":1679907360,"open":"0.06397000","high":"0.06397000","low":"0.06394000","close":"0.06395000","volume":"179398.20000000"},{"time":1679907420,"open":"0.06395000","high":"0.06395000","low":"0.06394000","close":"0.06395000","volume":"56993.80000000"},{"time":1679907480,"open":"0.06395000","high":"0.06398000","low":"0.06395000","close":"0.06398000","volume":"181798.60000000"},{"time":1679907540,"open":"0.06398000","high":"0.06398000","low":"0.06396000","close":"0.06398000","volume":"162012.30000000"},{"time":1679907600,"open":"0.06398000","high":"0.06398000","low":"0.06394000","close":"0.06395000","volume":"215868.80000000"},{"time":1679907660,"open":"0.06395000","high":"0.06395000","low":"0.06392000","close":"0.06392000","volume":"75385.40000000"},{"time":1679907720,"open":"0.06393000","high":"0.06394000","low":"0.06392000","close":"0.06393000","volume":"44315.60000000"},{"time":1679907780,"open":"0.06393000","high":"0.06393000","low":"0.06389000","close":"0.06390000","volume":"76884.40000000"},{"time":1679907840,"open":"0.06389000","high":"0.06390000","low":"0.06388000","close":"0.06388000","volume":"109409.20000000"},{"time":1679907900,"open":"0.06388000","high":"0.06391000","low":"0.06388000","close":"0.06389000","volume":"339993.70000000"},{"time":1679907960,"open":"0.06388000","high":"0.06390000","low":"0.06388000","close":"0.06388000","volume":"226683.10000000"},{"time":1679908020,"open":"0.06388000","high":"0.06390000","low":"0.06385000","close":"0.06386000","volume":"498180.80000000"},{"time":1679908080,"open":"0.06386000","high":"0.06390000","low":"0.06386000","close":"0.06390000","volume":"118295.80000000"},{"time":1679908140,"open":"0.06389000","high":"0.06390000","low":"0.06386000","close":"0.06387000","volume":"193638.70000000"},{"time":1679908200,"open":"0.06387000","high":"0.06387000","low":"0.06382000","close":"0.06385000","volume":"950871.00000000"},{"time":1679908260,"open":"0.06386000","high":"0.06390000","low":"0.06385000","close":"0.06389000","volume":"188969.60000000"},{"time":1679908320,"open":"0.06389000","high":"0.06390000","low":"0.06387000","close":"0.06389000","volume":"372067.20000000"},{"time":1679908380,"open":"0.06389000","high":"0.06390000","low":"0.06388000","close":"0.06390000","volume":"102515.90000000"},{"time":1679908440,"open":"0.06390000","high":"0.06391000","low":"0.06390000","close":"0.06390000","volume":"80797.70000000"},{"time":1679908500,"open":"0.06390000","high":"0.06391000","low":"0.06390000","close":"0.06391000","volume":"126866.50000000"},{"time":1679908560,"open":"0.06390000","high":"0.06390000","low":"0.06386000","close":"0.06387000","volume":"48871.10000000"},{"time":1679908620,"open":"0.06386000","high":"0.06390000","low":"0.06386000","close":"0.06390000","volume":"42943.00000000"},{"time":1679908680,"open":"0.06390000","high":"0.06402000","low":"0.06389000","close":"0.06400000","volume":"439375.10000000"},{"time":1679908740,"open":"0.06401000","high":"0.06407000","low":"0.06401000","close":"0.06407000","volume":"1008481.20000000"},{"time":1679908800,"open":"0.06407000","high":"0.06415000","low":"0.06406000","close":"0.06415000","volume":"375471.30000000"},{"time":1679908860,"open":"0.06415000","high":"0.06419000","low":"0.06414000","close":"0.06418000","volume":"327956.50000000"},{"time":1679908920,"open":"0.06418000","high":"0.06418000","low":"0.06415000","close":"0.06418000","volume":"153353.10000000"},{"time":1679908980,"open":"0.06418000","high":"0.06419000","low":"0.06418000","close":"0.06418000","volume":"95145.30000000"},{"time":1679909040,"open":"0.06418000","high":"0.06419000","low":"0.06415000","close":"0.06415000","volume":"47752.00000000"},{"time":1679909100,"open":"0.06416000","high":"0.06421000","low":"0.06415000","close":"0.06420000","volume":"228408.00000000"},{"time":1679909160,"open":"0.06420000","high":"0.06432000","low":"0.06420000","close":"0.06423000","volume":"1185237.80000000"},{"time":1679909220,"open":"0.06423000","high":"0.06424000","low":"0.06420000","close":"0.06421000","volume":"126613.80000000"},{"time":1679909280,"open":"0.06420000","high":"0.06420000","low":"0.06419000","close":"0.06420000","volume":"61752.50000000"},{"time":1679909340,"open":"0.06419000","high":"0.06421000","low":"0.06419000","close":"0.06421000","volume":"104708.30000000"},{"time":1679909400,"open":"0.06421000","high":"0.06424000","low":"0.06420000","close":"0.06424000","volume":"84240.70000000"},{"time":1679909460,"open":"0.06424000","high":"0.06425000","low":"0.06420000","close":"0.06421000","volume":"318780.70000000"},{"time":1679909520,"open":"0.06420000","high":"0.06421000","low":"0.06418000","close":"0.06418000","volume":"99755.10000000"},{"time":1679909580,"open":"0.06419000","high":"0.06419000","low":"0.06416000","close":"0.06417000","volume":"91515.20000000"},{"time":1679909640,"open":"0.06417000","high":"0.06418000","low":"0.06413000","close":"0.06414000","volume":"188522.40000000"},{"time":1679909700,"open":"0.06413000","high":"0.06415000","low":"0.06413000","close":"0.06414000","volume":"131985.60000000"},{"time":1679909760,"open":"0.06415000","high":"0.06415000","low":"0.06412000","close":"0.06414000","volume":"185571.80000000"},{"time":1679909820,"open":"0.06414000","high":"0.06415000","low":"0.06413000","close":"0.06414000","volume":"79750.80000000"},{"time":1679909880,"open":"0.06415000","high":"0.06415000","low":"0.06409000","close":"0.06411000","volume":"433035.50000000"},{"time":1679909940,"open":"0.06411000","high":"0.06417000","low":"0.06411000","close":"0.06417000","volume":"123015.80000000"},{"time":1679910000,"open":"0.06417000","high":"0.06417000","low":"0.06414000","close":"0.06415000","volume":"85549.70000000"},{"time":1679910060,"open":"0.06415000","high":"0.06416000","low":"0.06412000","close":"0.06412000","volume":"337353.30000000"},{"time":1679910120,"open":"0.06413000","high":"0.06413000","low":"0.06403000","close":"0.06407000","volume":"290363.60000000"},{"time":1679910180,"open":"0.06406000","high":"0.06407000","low":"0.06403000","close":"0.06405000","volume":"101767.90000000"},{"time":1679910240,"open":"0.06405000","high":"0.06405000","low":"0.06403000","close":"0.06404000","volume":"196642.90000000"},{"time":1679910300,"open":"0.06404000","high":"0.06408000","low":"0.06403000","close":"0.06408000","volume":"429747.00000000"},{"time":1679910360,"open":"0.06408000","high":"0.06410000","low":"0.06406000","close":"0.06406000","volume":"116850.50000000"},{"time":1679910420,"open":"0.06407000","high":"0.06407000","low":"0.06404000","close":"0.06406000","volume":"151256.30000000"},{"time":1679910480,"open":"0.06406000","high":"0.06408000","low":"0.06405000","close":"0.06407000","volume":"66371.40000000"},{"time":1679910540,"open":"0.06407000","high":"0.06408000","low":"0.06406000","close":"0.06408000","volume":"69501.90000000"},{"time":1679910600,"open":"0.06408000","high":"0.06408000","low":"0.06403000","close":"0.06403000","volume":"132247.20000000"},{"time":1679910660,"open":"0.06404000","high":"0.06405000","low":"0.06403000","close":"0.06405000","volume":"67773.60000000"},{"time":1679910720,"open":"0.06404000","high":"0.06409000","low":"0.06404000","close":"0.06409000","volume":"76662.50000000"},{"time":1679910780,"open":"0.06409000","high":"0.06411000","low":"0.06408000","close":"0.06409000","volume":"175066.20000000"},{"time":1679910840,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06410000","volume":"54003.00000000"},{"time":1679910900,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06409000","volume":"108974.20000000"},{"time":1679910960,"open":"0.06410000","high":"0.06410000","low":"0.06409000","close":"0.06409000","volume":"34170.20000000"},{"time":1679911020,"open":"0.06409000","high":"0.06410000","low":"0.06408000","close":"0.06409000","volume":"229924.80000000"},{"time":1679911080,"open":"0.06408000","high":"0.06413000","low":"0.06408000","close":"0.06413000","volume":"322262.10000000"},{"time":1679911140,"open":"0.06413000","high":"0.06416000","low":"0.06411000","close":"0.06412000","volume":"202047.40000000"},{"time":1679911200,"open":"0.06412000","high":"0.06414000","low":"0.06408000","close":"0.06408000","volume":"275535.60000000"},{"time":1679911260,"open":"0.06409000","high":"0.06409000","low":"0.06401000","close":"0.06402000","volume":"177745.70000000"},{"time":1679911320,"open":"0.06401000","high":"0.06402000","low":"0.06400000","close":"0.06400000","volume":"118689.20000000"},{"time":1679911380,"open":"0.06400000","high":"0.06400000","low":"0.06397000","close":"0.06398000","volume":"80499.60000000"},{"time":1679911440,"open":"0.06397000","high":"0.06400000","low":"0.06397000","close":"0.06398000","volume":"184469.80000000"},{"time":1679911500,"open":"0.06397000","high":"0.06411000","low":"0.06397000","close":"0.06408000","volume":"1101203.40000000"},{"time":1679911560,"open":"0.06408000","high":"0.06408000","low":"0.06405000","close":"0.06405000","volume":"25884.40000000"},{"time":1679911620,"open":"0.06405000","high":"0.06410000","low":"0.06405000","close":"0.06408000","volume":"114275.00000000"},{"time":1679911680,"open":"0.06409000","high":"0.06409000","low":"0.06407000","close":"0.06407000","volume":"148534.90000000"},{"time":1679911740,"open":"0.06408000","high":"0.06411000","low":"0.06407000","close":"0.06411000","volume":"318896.30000000"},{"time":1679911800,"open":"0.06411000","high":"0.06418000","low":"0.06411000","close":"0.06415000","volume":"609541.70000000"},{"time":1679911860,"open":"0.06416000","high":"0.06416000","low":"0.06413000","close":"0.06414000","volume":"93867.20000000"},{"time":1679911920,"open":"0.06414000","high":"0.06416000","low":"0.06413000","close":"0.06416000","volume":"198665.30000000"},{"time":1679911980,"open":"0.06416000","high":"0.06416000","low":"0.06409000","close":"0.06409000","volume":"342683.60000000"},{"time":1679912040,"open":"0.06410000","high":"0.06410000","low":"0.06408000","close":"0.06408000","volume":"35259.70000000"},{"time":1679912100,"open":"0.06409000","high":"0.06414000","low":"0.06408000","close":"0.06414000","volume":"293919.00000000"},{"time":1679912160,"open":"0.06414000","high":"0.06415000","low":"0.06413000","close":"0.06415000","volume":"219876.60000000"},{"time":1679912220,"open":"0.06415000","high":"0.06417000","low":"0.06406000","close":"0.06406000","volume":"1204296.60000000"},{"time":1679912280,"open":"0.06407000","high":"0.06407000","low":"0.06401000","close":"0.06407000","volume":"211589.60000000"},{"time":1679912340,"open":"0.06406000","high":"0.06407000","low":"0.06403000","close":"0.06406000","volume":"434497.50000000"},{"time":1679912400,"open":"0.06406000","high":"0.06406000","low":"0.06398000","close":"0.06401000","volume":"423058.60000000"},{"time":1679912460,"open":"0.06402000","high":"0.06402000","low":"0.06401000","close":"0.06402000","volume":"204501.40000000"},{"time":1679912520,"open":"0.06401000","high":"0.06403000","low":"0.06401000","close":"0.06403000","volume":"61344.70000000"},{"time":1679912580,"open":"0.06402000","high":"0.06403000","low":"0.06402000","close":"0.06403000","volume":"54865.20000000"},{"time":1679912640,"open":"0.06403000","high":"0.06409000","low":"0.06403000","close":"0.06408000","volume":"819483.80000000"},{"time":1679912700,"open":"0.06408000","high":"0.06409000","low":"0.06408000","close":"0.06408000","volume":"32249.00000000"},{"time":1679912760,"open":"0.06408000","high":"0.06410000","low":"0.06408000","close":"0.06409000","volume":"211669.30000000"},{"time":1679912820,"open":"0.06409000","high":"0.06410000","low":"0.06406000","close":"0.06407000","volume":"202633.80000000"},{"time":1679912880,"open":"0.06407000","high":"0.06407000","low":"0.06401000","close":"0.06402000","volume":"155042.50000000"},{"time":1679912940,"open":"0.06401000","high":"0.06401000","low":"0.06399000","close":"0.06400000","volume":"241912.60000000"},{"time":1679913000,"open":"0.06399000","high":"0.06401000","low":"0.06397000","close":"0.06400000","volume":"287850.20000000"},{"time":1679913060,"open":"0.06401000","high":"0.06401000","low":"0.06400000","close":"0.06401000","volume":"35803.10000000"},{"time":1679913120,"open":"0.06402000","high":"0.06403000","low":"0.06401000","close":"0.06403000","volume":"102091.80000000"},{"time":1679913180,"open":"0.06403000","high":"0.06403000","low":"0.06402000","close":"0.06403000","volume":"95629.30000000"},{"time":1679913240,"open":"0.06402000","high":"0.06405000","low":"0.06402000","close":"0.06405000","volume":"139347.10000000"},{"time":1679913300,"open":"0.06405000","high":"0.06406000","low":"0.06402000","close":"0.06403000","volume":"302183.10000000"},{"time":1679913360,"open":"0.06403000","high":"0.06403000","low":"0.06402000","close":"0.06403000","volume":"98357.20000000"},{"time":1679913420,"open":"0.06403000","high":"0.06409000","low":"0.06403000","close":"0.06409000","volume":"404460.90000000"},{"time":1679913480,"open":"0.06410000","high":"0.06414000","low":"0.06409000","close":"0.06413000","volume":"167842.20000000"},{"time":1679913540,"open":"0.06414000","high":"0.06415000","low":"0.06413000","close":"0.06415000","volume":"132090.70000000"},{"time":1679913600,"open":"0.06415000","high":"0.06415000","low":"0.06408000","close":"0.06409000","volume":"730200.90000000"},{"time":1679913660,"open":"0.06409000","high":"0.06409000","low":"0.06404000","close":"0.06405000","volume":"195299.00000000"},{"time":1679913720,"open":"0.06405000","high":"0.06408000","low":"0.06403000","close":"0.06406000","volume":"180981.40000000"},{"time":1679913780,"open":"0.06406000","high":"0.06407000","low":"0.06405000","close":"0.06405000","volume":"30443.00000000"},{"time":1679913840,"open":"0.06405000","high":"0.06406000","low":"0.06403000","close":"0.06403000","volume":"107407.90000000"},{"time":1679913900,"open":"0.06403000","high":"0.06408000","low":"0.06402000","close":"0.06408000","volume":"218620.20000000"},{"time":1679913960,"open":"0.06408000","high":"0.06409000","low":"0.06407000","close":"0.06409000","volume":"146492.20000000"},{"time":1679914020,"open":"0.06409000","high":"0.06415000","low":"0.06408000","close":"0.06413000","volume":"242863.90000000"},{"time":1679914080,"open":"0.06413000","high":"0.06413000","low":"0.06411000","close":"0.06412000","volume":"56557.70000000"},{"time":1679914140,"open":"0.06412000","high":"0.06412000","low":"0.06410000","close":"0.06411000","volume":"101270.90000000"},{"time":1679914200,"open":"0.06410000","high":"0.06412000","low":"0.06410000","close":"0.06412000","volume":"25937.90000000"},{"time":1679914260,"open":"0.06411000","high":"0.06413000","low":"0.06411000","close":"0.06413000","volume":"19428.30000000"},{"time":1679914320,"open":"0.06413000","high":"0.06413000","low":"0.06412000","close":"0.06413000","volume":"47748.90000000"},{"time":1679914380,"open":"0.06412000","high":"0.06413000","low":"0.06410000","close":"0.06411000","volume":"57652.30000000"},{"time":1679914440,"open":"0.06410000","high":"0.06411000","low":"0.06408000","close":"0.06408000","volume":"98158.50000000"},{"time":1679914500,"open":"0.06409000","high":"0.06411000","low":"0.06408000","close":"0.06411000","volume":"127616.50000000"},{"time":1679914560,"open":"0.06411000","high":"0.06416000","low":"0.06411000","close":"0.06415000","volume":"165377.90000000"},{"time":1679914620,"open":"0.06416000","high":"0.06416000","low":"0.06408000","close":"0.06408000","volume":"379671.10000000"},{"time":1679914680,"open":"0.06409000","high":"0.06411000","low":"0.06408000","close":"0.06411000","volume":"53464.00000000"},{"time":1679914740,"open":"0.06411000","high":"0.06414000","low":"0.06411000","close":"0.06414000","volume":"105258.90000000"},{"time":1679914800,"open":"0.06414000","high":"0.06414000","low":"0.06411000","close":"0.06411000","volume":"89050.50000000"},{"time":1679914860,"open":"0.06412000","high":"0.06413000","low":"0.06410000","close":"0.06411000","volume":"108425.80000000"},{"time":1679914920,"open":"0.06410000","high":"0.06412000","low":"0.06410000","close":"0.06412000","volume":"103068.70000000"},{"time":1679914980,"open":"0.06412000","high":"0.06415000","low":"0.06412000","close":"0.06415000","volume":"238812.90000000"},{"time":1679915040,"open":"0.06415000","high":"0.06415000","low":"0.06413000","close":"0.06413000","volume":"91261.60000000"},{"time":1679915100,"open":"0.06413000","high":"0.06419000","low":"0.06413000","close":"0.06419000","volume":"196897.70000000"},{"time":1679915160,"open":"0.06419000","high":"0.06420000","low":"0.06413000","close":"0.06413000","volume":"323580.80000000"},{"time":1679915220,"open":"0.06414000","high":"0.06416000","low":"0.06414000","close":"0.06415000","volume":"16648.30000000"},{"time":1679915280,"open":"0.06415000","high":"0.06416000","low":"0.06411000","close":"0.06412000","volume":"173497.30000000"},{"time":1679915340,"open":"0.06412000","high":"0.06412000","low":"0.06410000","close":"0.06412000","volume":"102420.30000000"},{"time":1679915400,"open":"0.06412000","high":"0.06413000","low":"0.06412000","close":"0.06413000","volume":"65828.60000000"},{"time":1679915460,"open":"0.06413000","high":"0.06420000","low":"0.06412000","close":"0.06420000","volume":"175591.70000000"},{"time":1679915520,"open":"0.06419000","high":"0.06422000","low":"0.06418000","close":"0.06421000","volume":"102189.30000000"},{"time":1679915580,"open":"0.06422000","high":"0.06422000","low":"0.06412000","close":"0.06415000","volume":"306193.20000000"},{"time":1679915640,"open":"0.06414000","high":"0.06418000","low":"0.06414000","close":"0.06416000","volume":"172637.50000000"},{"time":1679915700,"open":"0.06416000","high":"0.06416000","low":"0.06408000","close":"0.06409000","volume":"130316.90000000"},{"time":1679915760,"open":"0.06409000","high":"0.06409000","low":"0.06408000","close":"0.06408000","volume":"38630.50000000"},{"time":1679915820,"open":"0.06409000","high":"0.06410000","low":"0.06408000","close":"0.06409000","volume":"322216.70000000"},{"time":1679915880,"open":"0.06409000","high":"0.06410000","low":"0.06407000","close":"0.06408000","volume":"308060.20000000"},{"time":1679915940,"open":"0.06408000","high":"0.06409000","low":"0.06406000","close":"0.06409000","volume":"375568.90000000"},{"time":1679916000,"open":"0.06409000","high":"0.06410000","low":"0.06407000","close":"0.06409000","volume":"216785.10000000"},{"time":1679916060,"open":"0.06410000","high":"0.06414000","low":"0.06410000","close":"0.06414000","volume":"102804.30000000"},{"time":1679916120,"open":"0.06414000","high":"0.06416000","low":"0.06413000","close":"0.06413000","volume":"198974.10000000"},{"time":1679916180,"open":"0.06413000","high":"0.06413000","low":"0.06411000","close":"0.06411000","volume":"112094.50000000"},{"time":1679916240,"open":"0.06411000","high":"0.06413000","low":"0.06407000","close":"0.06408000","volume":"422423.40000000"},{"time":1679916300,"open":"0.06408000","high":"0.06412000","low":"0.06408000","close":"0.06409000","volume":"199311.60000000"},{"time":1679916360,"open":"0.06408000","high":"0.06409000","low":"0.06405000","close":"0.06406000","volume":"288980.40000000"},{"time":1679916420,"open":"0.06405000","high":"0.06405000","low":"0.06405000","close":"0.06405000","volume":"2508.30000000"}]
BTC-USDT
TRX/USDT
Price0.06406000
24h Change -0.296%