[{"time":1679856360,"open":"0.44700000","high":"0.44700000","low":"0.44520000","close":"0.44560000","volume":"1118009.00000000"},{"time":1679856420,"open":"0.44560000","high":"0.44600000","low":"0.44560000","close":"0.44590000","volume":"141371.00000000"},{"time":1679856480,"open":"0.44600000","high":"0.44600000","low":"0.44550000","close":"0.44550000","volume":"70163.00000000"},{"time":1679856540,"open":"0.44560000","high":"0.44600000","low":"0.44540000","close":"0.44600000","volume":"263834.00000000"},{"time":1679856600,"open":"0.44600000","high":"0.44600000","low":"0.44480000","close":"0.44500000","volume":"531902.00000000"},{"time":1679856660,"open":"0.44490000","high":"0.44530000","low":"0.44410000","close":"0.44490000","volume":"1561789.00000000"},{"time":1679856720,"open":"0.44490000","high":"0.44550000","low":"0.44480000","close":"0.44540000","volume":"156306.00000000"},{"time":1679856780,"open":"0.44550000","high":"0.44570000","low":"0.44530000","close":"0.44570000","volume":"102693.00000000"},{"time":1679856840,"open":"0.44570000","high":"0.44590000","low":"0.44560000","close":"0.44590000","volume":"31095.00000000"},{"time":1679856900,"open":"0.44590000","high":"0.44610000","low":"0.44540000","close":"0.44540000","volume":"150881.00000000"},{"time":1679856960,"open":"0.44530000","high":"0.44580000","low":"0.44500000","close":"0.44570000","volume":"357211.00000000"},{"time":1679857020,"open":"0.44580000","high":"0.44580000","low":"0.44530000","close":"0.44540000","volume":"107230.00000000"},{"time":1679857080,"open":"0.44540000","high":"0.44570000","low":"0.44540000","close":"0.44570000","volume":"82965.00000000"},{"time":1679857140,"open":"0.44570000","high":"0.44630000","low":"0.44560000","close":"0.44600000","volume":"370827.00000000"},{"time":1679857200,"open":"0.44610000","high":"0.44610000","low":"0.44530000","close":"0.44540000","volume":"326042.00000000"},{"time":1679857260,"open":"0.44540000","high":"0.44580000","low":"0.44540000","close":"0.44580000","volume":"41593.00000000"},{"time":1679857320,"open":"0.44580000","high":"0.44590000","low":"0.44570000","close":"0.44590000","volume":"35935.00000000"},{"time":1679857380,"open":"0.44590000","high":"0.44600000","low":"0.44540000","close":"0.44560000","volume":"169157.00000000"},{"time":1679857440,"open":"0.44550000","high":"0.44580000","low":"0.44540000","close":"0.44580000","volume":"152527.00000000"},{"time":1679857500,"open":"0.44580000","high":"0.44610000","low":"0.44570000","close":"0.44580000","volume":"71181.00000000"},{"time":1679857560,"open":"0.44580000","high":"0.44580000","low":"0.44530000","close":"0.44530000","volume":"78752.00000000"},{"time":1679857620,"open":"0.44540000","high":"0.44570000","low":"0.44530000","close":"0.44560000","volume":"80348.00000000"},{"time":1679857680,"open":"0.44570000","high":"0.44570000","low":"0.44560000","close":"0.44570000","volume":"24920.00000000"},{"time":1679857740,"open":"0.44570000","high":"0.44580000","low":"0.44550000","close":"0.44560000","volume":"165900.00000000"},{"time":1679857800,"open":"0.44570000","high":"0.44630000","low":"0.44570000","close":"0.44630000","volume":"189481.00000000"},{"time":1679857860,"open":"0.44620000","high":"0.44660000","low":"0.44620000","close":"0.44660000","volume":"113322.00000000"},{"time":1679857920,"open":"0.44660000","high":"0.44730000","low":"0.44650000","close":"0.44660000","volume":"806737.00000000"},{"time":1679857980,"open":"0.44660000","high":"0.44740000","low":"0.44660000","close":"0.44720000","volume":"180329.00000000"},{"time":1679858040,"open":"0.44720000","high":"0.44730000","low":"0.44670000","close":"0.44670000","volume":"184785.00000000"},{"time":1679858100,"open":"0.44680000","high":"0.44730000","low":"0.44670000","close":"0.44730000","volume":"181032.00000000"},{"time":1679858160,"open":"0.44730000","high":"0.44730000","low":"0.44680000","close":"0.44690000","volume":"98756.00000000"},{"time":1679858220,"open":"0.44680000","high":"0.44730000","low":"0.44680000","close":"0.44720000","volume":"190520.00000000"},{"time":1679858280,"open":"0.44730000","high":"0.44760000","low":"0.44720000","close":"0.44740000","volume":"155737.00000000"},{"time":1679858340,"open":"0.44750000","high":"0.44780000","low":"0.44740000","close":"0.44750000","volume":"164345.00000000"},{"time":1679858400,"open":"0.44760000","high":"0.44790000","low":"0.44740000","close":"0.44740000","volume":"72825.00000000"},{"time":1679858460,"open":"0.44750000","high":"0.44750000","low":"0.44730000","close":"0.44740000","volume":"67722.00000000"},{"time":1679858520,"open":"0.44750000","high":"0.44780000","low":"0.44710000","close":"0.44760000","volume":"177549.00000000"},{"time":1679858580,"open":"0.44760000","high":"0.44770000","low":"0.44740000","close":"0.44760000","volume":"84390.00000000"},{"time":1679858640,"open":"0.44770000","high":"0.44770000","low":"0.44760000","close":"0.44770000","volume":"29476.00000000"},{"time":1679858700,"open":"0.44770000","high":"0.44770000","low":"0.44700000","close":"0.44700000","volume":"138208.00000000"},{"time":1679858760,"open":"0.44710000","high":"0.44740000","low":"0.44710000","close":"0.44730000","volume":"203538.00000000"},{"time":1679858820,"open":"0.44730000","high":"0.44730000","low":"0.44700000","close":"0.44700000","volume":"78701.00000000"},{"time":1679858880,"open":"0.44710000","high":"0.44740000","low":"0.44700000","close":"0.44740000","volume":"104953.00000000"},{"time":1679858940,"open":"0.44730000","high":"0.44760000","low":"0.44730000","close":"0.44760000","volume":"79393.00000000"},{"time":1679859000,"open":"0.44760000","high":"0.44830000","low":"0.44750000","close":"0.44760000","volume":"1292711.00000000"},{"time":1679859060,"open":"0.44760000","high":"0.44770000","low":"0.44750000","close":"0.44750000","volume":"80187.00000000"},{"time":1679859120,"open":"0.44760000","high":"0.44780000","low":"0.44750000","close":"0.44780000","volume":"63417.00000000"},{"time":1679859180,"open":"0.44780000","high":"0.44790000","low":"0.44750000","close":"0.44750000","volume":"86975.00000000"},{"time":1679859240,"open":"0.44760000","high":"0.44780000","low":"0.44760000","close":"0.44760000","volume":"106318.00000000"},{"time":1679859300,"open":"0.44770000","high":"0.44770000","low":"0.44700000","close":"0.44720000","volume":"114623.00000000"},{"time":1679859360,"open":"0.44720000","high":"0.44730000","low":"0.44720000","close":"0.44730000","volume":"17982.00000000"},{"time":1679859420,"open":"0.44720000","high":"0.44740000","low":"0.44720000","close":"0.44740000","volume":"77185.00000000"},{"time":1679859480,"open":"0.44740000","high":"0.44750000","low":"0.44740000","close":"0.44750000","volume":"67787.00000000"},{"time":1679859540,"open":"0.44750000","high":"0.44780000","low":"0.44740000","close":"0.44780000","volume":"97512.00000000"},{"time":1679859600,"open":"0.44770000","high":"0.44800000","low":"0.44750000","close":"0.44760000","volume":"173983.00000000"},{"time":1679859660,"open":"0.44760000","high":"0.44800000","low":"0.44760000","close":"0.44790000","volume":"308112.00000000"},{"time":1679859720,"open":"0.44790000","high":"0.44810000","low":"0.44780000","close":"0.44810000","volume":"31815.00000000"},{"time":1679859780,"open":"0.44820000","high":"0.44850000","low":"0.44810000","close":"0.44850000","volume":"238277.00000000"},{"time":1679859840,"open":"0.44850000","high":"0.44850000","low":"0.44830000","close":"0.44830000","volume":"90220.00000000"},{"time":1679859900,"open":"0.44830000","high":"0.44870000","low":"0.44820000","close":"0.44820000","volume":"170469.00000000"},{"time":1679859960,"open":"0.44830000","high":"0.44830000","low":"0.44780000","close":"0.44810000","volume":"21426.00000000"},{"time":1679860020,"open":"0.44810000","high":"0.44860000","low":"0.44810000","close":"0.44840000","volume":"52776.00000000"},{"time":1679860080,"open":"0.44850000","high":"0.44880000","low":"0.44840000","close":"0.44860000","volume":"263366.00000000"},{"time":1679860140,"open":"0.44860000","high":"0.44890000","low":"0.44860000","close":"0.44880000","volume":"82735.00000000"},{"time":1679860200,"open":"0.44880000","high":"0.44880000","low":"0.44820000","close":"0.44830000","volume":"186672.00000000"},{"time":1679860260,"open":"0.44840000","high":"0.44840000","low":"0.44810000","close":"0.44810000","volume":"26918.00000000"},{"time":1679860320,"open":"0.44820000","high":"0.44830000","low":"0.44810000","close":"0.44830000","volume":"31223.00000000"},{"time":1679860380,"open":"0.44820000","high":"0.44870000","low":"0.44820000","close":"0.44860000","volume":"48128.00000000"},{"time":1679860440,"open":"0.44860000","high":"0.44870000","low":"0.44860000","close":"0.44860000","volume":"31793.00000000"},{"time":1679860500,"open":"0.44870000","high":"0.44870000","low":"0.44830000","close":"0.44830000","volume":"49201.00000000"},{"time":1679860560,"open":"0.44830000","high":"0.44840000","low":"0.44810000","close":"0.44810000","volume":"131615.00000000"},{"time":1679860620,"open":"0.44810000","high":"0.44820000","low":"0.44780000","close":"0.44780000","volume":"41997.00000000"},{"time":1679860680,"open":"0.44790000","high":"0.44800000","low":"0.44790000","close":"0.44800000","volume":"52713.00000000"},{"time":1679860740,"open":"0.44800000","high":"0.44800000","low":"0.44770000","close":"0.44770000","volume":"83364.00000000"},{"time":1679860800,"open":"0.44780000","high":"0.44780000","low":"0.44710000","close":"0.44760000","volume":"215176.00000000"},{"time":1679860860,"open":"0.44770000","high":"0.44770000","low":"0.44730000","close":"0.44740000","volume":"31867.00000000"},{"time":1679860920,"open":"0.44740000","high":"0.44740000","low":"0.44720000","close":"0.44720000","volume":"68637.00000000"},{"time":1679860980,"open":"0.44720000","high":"0.44740000","low":"0.44710000","close":"0.44740000","volume":"163227.00000000"},{"time":1679861040,"open":"0.44750000","high":"0.44830000","low":"0.44750000","close":"0.44830000","volume":"282272.00000000"},{"time":1679861100,"open":"0.44830000","high":"0.44830000","low":"0.44770000","close":"0.44780000","volume":"136680.00000000"},{"time":1679861160,"open":"0.44770000","high":"0.44790000","low":"0.44770000","close":"0.44780000","volume":"19302.00000000"},{"time":1679861220,"open":"0.44780000","high":"0.44790000","low":"0.44780000","close":"0.44790000","volume":"32061.00000000"},{"time":1679861280,"open":"0.44780000","high":"0.44780000","low":"0.44730000","close":"0.44730000","volume":"132290.00000000"},{"time":1679861340,"open":"0.44730000","high":"0.44750000","low":"0.44720000","close":"0.44720000","volume":"71878.00000000"},{"time":1679861400,"open":"0.44720000","high":"0.44720000","low":"0.44700000","close":"0.44710000","volume":"36719.00000000"},{"time":1679861460,"open":"0.44710000","high":"0.44740000","low":"0.44700000","close":"0.44720000","volume":"282660.00000000"},{"time":1679861520,"open":"0.44730000","high":"0.44730000","low":"0.44690000","close":"0.44690000","volume":"60912.00000000"},{"time":1679861580,"open":"0.44700000","high":"0.44710000","low":"0.44690000","close":"0.44690000","volume":"74649.00000000"},{"time":1679861640,"open":"0.44700000","high":"0.44700000","low":"0.44600000","close":"0.44630000","volume":"713149.00000000"},{"time":1679861700,"open":"0.44620000","high":"0.44680000","low":"0.44620000","close":"0.44680000","volume":"75608.00000000"},{"time":1679861760,"open":"0.44680000","high":"0.44720000","low":"0.44680000","close":"0.44700000","volume":"122464.00000000"},{"time":1679861820,"open":"0.44710000","high":"0.44720000","low":"0.44670000","close":"0.44720000","volume":"287209.00000000"},{"time":1679861880,"open":"0.44730000","high":"0.44730000","low":"0.44650000","close":"0.44660000","volume":"73985.00000000"},{"time":1679861940,"open":"0.44660000","high":"0.44660000","low":"0.44610000","close":"0.44610000","volume":"206346.00000000"},{"time":1679862000,"open":"0.44610000","high":"0.44630000","low":"0.44600000","close":"0.44630000","volume":"87639.00000000"},{"time":1679862060,"open":"0.44630000","high":"0.44630000","low":"0.44620000","close":"0.44620000","volume":"81859.00000000"},{"time":1679862120,"open":"0.44620000","high":"0.44630000","low":"0.44560000","close":"0.44560000","volume":"379247.00000000"},{"time":1679862180,"open":"0.44560000","high":"0.44590000","low":"0.44560000","close":"0.44590000","volume":"208672.00000000"},{"time":1679862240,"open":"0.44590000","high":"0.44610000","low":"0.44590000","close":"0.44610000","volume":"34576.00000000"},{"time":1679862300,"open":"0.44600000","high":"0.44640000","low":"0.44600000","close":"0.44640000","volume":"42633.00000000"},{"time":1679862360,"open":"0.44640000","high":"0.44640000","low":"0.44560000","close":"0.44610000","volume":"309598.00000000"},{"time":1679862420,"open":"0.44610000","high":"0.44650000","low":"0.44610000","close":"0.44640000","volume":"41311.00000000"},{"time":1679862480,"open":"0.44650000","high":"0.44660000","low":"0.44620000","close":"0.44620000","volume":"98188.00000000"},{"time":1679862540,"open":"0.44630000","high":"0.44630000","low":"0.44620000","close":"0.44630000","volume":"58025.00000000"},{"time":1679862600,"open":"0.44630000","high":"0.44630000","low":"0.44590000","close":"0.44630000","volume":"109428.00000000"},{"time":1679862660,"open":"0.44630000","high":"0.44630000","low":"0.44580000","close":"0.44620000","volume":"80835.00000000"},{"time":1679862720,"open":"0.44620000","high":"0.44620000","low":"0.44570000","close":"0.44580000","volume":"96949.00000000"},{"time":1679862780,"open":"0.44580000","high":"0.44580000","low":"0.44470000","close":"0.44520000","volume":"676790.00000000"},{"time":1679862840,"open":"0.44520000","high":"0.44520000","low":"0.44450000","close":"0.44460000","volume":"327917.00000000"},{"time":1679862900,"open":"0.44460000","high":"0.44510000","low":"0.44450000","close":"0.44460000","volume":"400330.00000000"},{"time":1679862960,"open":"0.44470000","high":"0.44500000","low":"0.44470000","close":"0.44500000","volume":"51173.00000000"},{"time":1679863020,"open":"0.44490000","high":"0.44520000","low":"0.44440000","close":"0.44480000","volume":"974605.00000000"},{"time":1679863080,"open":"0.44480000","high":"0.44480000","low":"0.44430000","close":"0.44470000","volume":"273681.00000000"},{"time":1679863140,"open":"0.44470000","high":"0.44520000","low":"0.44470000","close":"0.44520000","volume":"84021.00000000"},{"time":1679863200,"open":"0.44510000","high":"0.44520000","low":"0.44420000","close":"0.44430000","volume":"318989.00000000"},{"time":1679863260,"open":"0.44430000","high":"0.44450000","low":"0.44400000","close":"0.44430000","volume":"346879.00000000"},{"time":1679863320,"open":"0.44440000","high":"0.44460000","low":"0.44420000","close":"0.44440000","volume":"292744.00000000"},{"time":1679863380,"open":"0.44440000","high":"0.44470000","low":"0.44440000","close":"0.44460000","volume":"112994.00000000"},{"time":1679863440,"open":"0.44460000","high":"0.44510000","low":"0.44440000","close":"0.44510000","volume":"182690.00000000"},{"time":1679863500,"open":"0.44510000","high":"0.44510000","low":"0.44400000","close":"0.44400000","volume":"399314.00000000"},{"time":1679863560,"open":"0.44400000","high":"0.44410000","low":"0.44230000","close":"0.44310000","volume":"1900789.00000000"},{"time":1679863620,"open":"0.44320000","high":"0.44350000","low":"0.44250000","close":"0.44270000","volume":"355766.00000000"},{"time":1679863680,"open":"0.44260000","high":"0.44280000","low":"0.44180000","close":"0.44250000","volume":"793226.00000000"},{"time":1679863740,"open":"0.44250000","high":"0.44310000","low":"0.44230000","close":"0.44310000","volume":"378721.00000000"},{"time":1679863800,"open":"0.44310000","high":"0.44320000","low":"0.44220000","close":"0.44250000","volume":"362617.00000000"},{"time":1679863860,"open":"0.44250000","high":"0.44310000","low":"0.44240000","close":"0.44300000","volume":"259077.00000000"},{"time":1679863920,"open":"0.44300000","high":"0.44340000","low":"0.44280000","close":"0.44330000","volume":"484927.00000000"},{"time":1679863980,"open":"0.44320000","high":"0.44320000","low":"0.44290000","close":"0.44290000","volume":"160811.00000000"},{"time":1679864040,"open":"0.44290000","high":"0.44340000","low":"0.44280000","close":"0.44320000","volume":"534640.00000000"},{"time":1679864100,"open":"0.44320000","high":"0.44340000","low":"0.44300000","close":"0.44320000","volume":"261194.00000000"},{"time":1679864160,"open":"0.44330000","high":"0.44370000","low":"0.44320000","close":"0.44360000","volume":"337556.00000000"},{"time":1679864220,"open":"0.44360000","high":"0.44390000","low":"0.44340000","close":"0.44390000","volume":"139828.00000000"},{"time":1679864280,"open":"0.44390000","high":"0.44420000","low":"0.44350000","close":"0.44350000","volume":"318147.00000000"},{"time":1679864340,"open":"0.44360000","high":"0.44410000","low":"0.44360000","close":"0.44380000","volume":"200306.00000000"},{"time":1679864400,"open":"0.44390000","high":"0.44400000","low":"0.44350000","close":"0.44360000","volume":"142131.00000000"},{"time":1679864460,"open":"0.44350000","high":"0.44380000","low":"0.44340000","close":"0.44360000","volume":"229027.00000000"},{"time":1679864520,"open":"0.44370000","high":"0.44410000","low":"0.44350000","close":"0.44410000","volume":"174323.00000000"},{"time":1679864580,"open":"0.44410000","high":"0.44430000","low":"0.44400000","close":"0.44430000","volume":"123434.00000000"},{"time":1679864640,"open":"0.44430000","high":"0.44450000","low":"0.44400000","close":"0.44450000","volume":"210610.00000000"},{"time":1679864700,"open":"0.44440000","high":"0.44450000","low":"0.44430000","close":"0.44440000","volume":"136684.00000000"},{"time":1679864760,"open":"0.44450000","high":"0.44450000","low":"0.44440000","close":"0.44440000","volume":"149918.00000000"},{"time":1679864820,"open":"0.44440000","high":"0.44450000","low":"0.44430000","close":"0.44430000","volume":"89844.00000000"},{"time":1679864880,"open":"0.44440000","high":"0.44440000","low":"0.44390000","close":"0.44390000","volume":"94813.00000000"},{"time":1679864940,"open":"0.44390000","high":"0.44420000","low":"0.44390000","close":"0.44410000","volume":"115684.00000000"},{"time":1679865000,"open":"0.44420000","high":"0.44460000","low":"0.44410000","close":"0.44450000","volume":"200667.00000000"},{"time":1679865060,"open":"0.44450000","high":"0.44500000","low":"0.44450000","close":"0.44490000","volume":"103893.00000000"},{"time":1679865120,"open":"0.44490000","high":"0.44490000","low":"0.44460000","close":"0.44460000","volume":"299501.00000000"},{"time":1679865180,"open":"0.44460000","high":"0.44490000","low":"0.44460000","close":"0.44490000","volume":"55769.00000000"},{"time":1679865240,"open":"0.44490000","high":"0.44510000","low":"0.44480000","close":"0.44500000","volume":"189936.00000000"},{"time":1679865300,"open":"0.44500000","high":"0.44520000","low":"0.44460000","close":"0.44520000","volume":"276405.00000000"},{"time":1679865360,"open":"0.44520000","high":"0.44570000","low":"0.44510000","close":"0.44560000","volume":"255579.00000000"},{"time":1679865420,"open":"0.44560000","high":"0.44560000","low":"0.44510000","close":"0.44520000","volume":"203528.00000000"},{"time":1679865480,"open":"0.44510000","high":"0.44550000","low":"0.44500000","close":"0.44550000","volume":"215766.00000000"},{"time":1679865540,"open":"0.44550000","high":"0.44580000","low":"0.44550000","close":"0.44580000","volume":"237082.00000000"},{"time":1679865600,"open":"0.44570000","high":"0.44570000","low":"0.44470000","close":"0.44490000","volume":"361138.00000000"},{"time":1679865660,"open":"0.44500000","high":"0.44570000","low":"0.44490000","close":"0.44560000","volume":"734033.00000000"},{"time":1679865720,"open":"0.44560000","high":"0.44560000","low":"0.44490000","close":"0.44510000","volume":"385877.00000000"},{"time":1679865780,"open":"0.44500000","high":"0.44520000","low":"0.44490000","close":"0.44490000","volume":"64332.00000000"},{"time":1679865840,"open":"0.44490000","high":"0.44500000","low":"0.44470000","close":"0.44500000","volume":"156639.00000000"},{"time":1679865900,"open":"0.44490000","high":"0.44530000","low":"0.44490000","close":"0.44520000","volume":"254329.00000000"},{"time":1679865960,"open":"0.44520000","high":"0.44520000","low":"0.44500000","close":"0.44500000","volume":"210592.00000000"},{"time":1679866020,"open":"0.44500000","high":"0.44510000","low":"0.44470000","close":"0.44480000","volume":"156480.00000000"},{"time":1679866080,"open":"0.44490000","high":"0.44530000","low":"0.44480000","close":"0.44520000","volume":"106216.00000000"},{"time":1679866140,"open":"0.44520000","high":"0.44580000","low":"0.44520000","close":"0.44570000","volume":"170035.00000000"},{"time":1679866200,"open":"0.44560000","high":"0.44560000","low":"0.44500000","close":"0.44500000","volume":"328365.00000000"},{"time":1679866260,"open":"0.44510000","high":"0.44520000","low":"0.44510000","close":"0.44520000","volume":"21543.00000000"},{"time":1679866320,"open":"0.44510000","high":"0.44560000","low":"0.44510000","close":"0.44560000","volume":"81724.00000000"},{"time":1679866380,"open":"0.44550000","high":"0.44560000","low":"0.44530000","close":"0.44530000","volume":"98647.00000000"},{"time":1679866440,"open":"0.44530000","high":"0.44550000","low":"0.44530000","close":"0.44550000","volume":"29923.00000000"},{"time":1679866500,"open":"0.44550000","high":"0.44550000","low":"0.44500000","close":"0.44540000","volume":"143119.00000000"},{"time":1679866560,"open":"0.44530000","high":"0.44540000","low":"0.44500000","close":"0.44500000","volume":"113802.00000000"},{"time":1679866620,"open":"0.44500000","high":"0.44510000","low":"0.44450000","close":"0.44450000","volume":"102043.00000000"},{"time":1679866680,"open":"0.44450000","high":"0.44470000","low":"0.44430000","close":"0.44470000","volume":"114462.00000000"},{"time":1679866740,"open":"0.44460000","high":"0.44480000","low":"0.44460000","close":"0.44470000","volume":"76821.00000000"},{"time":1679866800,"open":"0.44470000","high":"0.44510000","low":"0.44470000","close":"0.44510000","volume":"35637.00000000"},{"time":1679866860,"open":"0.44510000","high":"0.44540000","low":"0.44500000","close":"0.44540000","volume":"38017.00000000"},{"time":1679866920,"open":"0.44530000","high":"0.44540000","low":"0.44510000","close":"0.44510000","volume":"196063.00000000"},{"time":1679866980,"open":"0.44510000","high":"0.44530000","low":"0.44510000","close":"0.44530000","volume":"25416.00000000"},{"time":1679867040,"open":"0.44520000","high":"0.44530000","low":"0.44470000","close":"0.44470000","volume":"192560.00000000"},{"time":1679867100,"open":"0.44470000","high":"0.44480000","low":"0.44460000","close":"0.44460000","volume":"24459.00000000"},{"time":1679867160,"open":"0.44470000","high":"0.44470000","low":"0.44460000","close":"0.44460000","volume":"9206.00000000"},{"time":1679867220,"open":"0.44470000","high":"0.44480000","low":"0.44460000","close":"0.44480000","volume":"102164.00000000"},{"time":1679867280,"open":"0.44480000","high":"0.44490000","low":"0.44470000","close":"0.44480000","volume":"121547.00000000"},{"time":1679867340,"open":"0.44490000","high":"0.44500000","low":"0.44480000","close":"0.44490000","volume":"106939.00000000"},{"time":1679867400,"open":"0.44490000","high":"0.44520000","low":"0.44490000","close":"0.44520000","volume":"64245.00000000"},{"time":1679867460,"open":"0.44510000","high":"0.44550000","low":"0.44500000","close":"0.44530000","volume":"74331.00000000"},{"time":1679867520,"open":"0.44540000","high":"0.44560000","low":"0.44540000","close":"0.44550000","volume":"103932.00000000"},{"time":1679867580,"open":"0.44550000","high":"0.44560000","low":"0.44530000","close":"0.44530000","volume":"41345.00000000"},{"time":1679867640,"open":"0.44540000","high":"0.44540000","low":"0.44520000","close":"0.44530000","volume":"19273.00000000"},{"time":1679867700,"open":"0.44520000","high":"0.44530000","low":"0.44520000","close":"0.44520000","volume":"21930.00000000"},{"time":1679867760,"open":"0.44520000","high":"0.44550000","low":"0.44520000","close":"0.44540000","volume":"89994.00000000"},{"time":1679867820,"open":"0.44550000","high":"0.44570000","low":"0.44550000","close":"0.44570000","volume":"77545.00000000"},{"time":1679867880,"open":"0.44580000","high":"0.44610000","low":"0.44580000","close":"0.44610000","volume":"84970.00000000"},{"time":1679867940,"open":"0.44610000","high":"0.44650000","low":"0.44610000","close":"0.44650000","volume":"48761.00000000"},{"time":1679868000,"open":"0.44640000","high":"0.44670000","low":"0.44560000","close":"0.44560000","volume":"254364.00000000"},{"time":1679868060,"open":"0.44560000","high":"0.44560000","low":"0.44530000","close":"0.44560000","volume":"70552.00000000"},{"time":1679868120,"open":"0.44550000","high":"0.44620000","low":"0.44550000","close":"0.44600000","volume":"34422.00000000"},{"time":1679868180,"open":"0.44600000","high":"0.44620000","low":"0.44580000","close":"0.44610000","volume":"93257.00000000"},{"time":1679868240,"open":"0.44610000","high":"0.44620000","low":"0.44580000","close":"0.44620000","volume":"71530.00000000"},{"time":1679868300,"open":"0.44620000","high":"0.44670000","low":"0.44610000","close":"0.44650000","volume":"126334.00000000"},{"time":1679868360,"open":"0.44650000","high":"0.44650000","low":"0.44620000","close":"0.44650000","volume":"48903.00000000"},{"time":1679868420,"open":"0.44650000","high":"0.44660000","low":"0.44640000","close":"0.44660000","volume":"51826.00000000"},{"time":1679868480,"open":"0.44660000","high":"0.44730000","low":"0.44660000","close":"0.44710000","volume":"290564.00000000"},{"time":1679868540,"open":"0.44710000","high":"0.44730000","low":"0.44680000","close":"0.44690000","volume":"96782.00000000"},{"time":1679868600,"open":"0.44690000","high":"0.44760000","low":"0.44680000","close":"0.44730000","volume":"281817.00000000"},{"time":1679868660,"open":"0.44730000","high":"0.44740000","low":"0.44670000","close":"0.44700000","volume":"108205.00000000"},{"time":1679868720,"open":"0.44710000","high":"0.44710000","low":"0.44690000","close":"0.44710000","volume":"42713.00000000"},{"time":1679868780,"open":"0.44710000","high":"0.44800000","low":"0.44700000","close":"0.44790000","volume":"103885.00000000"},{"time":1679868840,"open":"0.44790000","high":"0.44860000","low":"0.44790000","close":"0.44850000","volume":"172650.00000000"},{"time":1679868900,"open":"0.44850000","high":"0.44850000","low":"0.44780000","close":"0.44790000","volume":"171952.00000000"},{"time":1679868960,"open":"0.44800000","high":"0.44800000","low":"0.44760000","close":"0.44790000","volume":"208141.00000000"},{"time":1679869020,"open":"0.44800000","high":"0.44860000","low":"0.44790000","close":"0.44860000","volume":"238112.00000000"},{"time":1679869080,"open":"0.44860000","high":"0.44860000","low":"0.44800000","close":"0.44800000","volume":"104552.00000000"},{"time":1679869140,"open":"0.44810000","high":"0.44810000","low":"0.44800000","close":"0.44800000","volume":"69539.00000000"},{"time":1679869200,"open":"0.44800000","high":"0.44810000","low":"0.44770000","close":"0.44770000","volume":"144547.00000000"},{"time":1679869260,"open":"0.44780000","high":"0.44840000","low":"0.44750000","close":"0.44830000","volume":"289011.00000000"},{"time":1679869320,"open":"0.44830000","high":"0.44870000","low":"0.44810000","close":"0.44870000","volume":"162194.00000000"},{"time":1679869380,"open":"0.44860000","high":"0.44890000","low":"0.44850000","close":"0.44850000","volume":"183347.00000000"},{"time":1679869440,"open":"0.44850000","high":"0.44860000","low":"0.44830000","close":"0.44830000","volume":"391738.00000000"},{"time":1679869500,"open":"0.44830000","high":"0.44870000","low":"0.44830000","close":"0.44860000","volume":"379922.00000000"},{"time":1679869560,"open":"0.44870000","high":"0.44900000","low":"0.44840000","close":"0.44880000","volume":"591963.00000000"},{"time":1679869620,"open":"0.44870000","high":"0.44870000","low":"0.44830000","close":"0.44830000","volume":"118620.00000000"},{"time":1679869680,"open":"0.44830000","high":"0.44880000","low":"0.44830000","close":"0.44880000","volume":"115564.00000000"},{"time":1679869740,"open":"0.44880000","high":"0.44960000","low":"0.44880000","close":"0.44950000","volume":"141622.00000000"},{"time":1679869800,"open":"0.44950000","high":"0.44960000","low":"0.44840000","close":"0.44840000","volume":"175431.00000000"},{"time":1679869860,"open":"0.44840000","high":"0.44880000","low":"0.44830000","close":"0.44880000","volume":"99368.00000000"},{"time":1679869920,"open":"0.44880000","high":"0.44950000","low":"0.44880000","close":"0.44920000","volume":"225045.00000000"},{"time":1679869980,"open":"0.44910000","high":"0.44960000","low":"0.44910000","close":"0.44950000","volume":"182545.00000000"},{"time":1679870040,"open":"0.44950000","high":"0.45020000","low":"0.44940000","close":"0.44950000","volume":"576361.00000000"},{"time":1679870100,"open":"0.44960000","high":"0.44970000","low":"0.44930000","close":"0.44940000","volume":"146575.00000000"},{"time":1679870160,"open":"0.44950000","high":"0.44950000","low":"0.44920000","close":"0.44940000","volume":"135359.00000000"},{"time":1679870220,"open":"0.44930000","high":"0.44950000","low":"0.44930000","close":"0.44950000","volume":"46577.00000000"},{"time":1679870280,"open":"0.44940000","high":"0.44950000","low":"0.44940000","close":"0.44950000","volume":"18158.00000000"},{"time":1679870340,"open":"0.44940000","high":"0.44950000","low":"0.44900000","close":"0.44930000","volume":"422072.00000000"},{"time":1679870400,"open":"0.44930000","high":"0.45000000","low":"0.44930000","close":"0.45000000","volume":"127004.00000000"},{"time":1679870460,"open":"0.44990000","high":"0.45000000","low":"0.44940000","close":"0.44970000","volume":"475913.00000000"},{"time":1679870520,"open":"0.44960000","high":"0.45000000","low":"0.44930000","close":"0.45000000","volume":"539369.00000000"},{"time":1679870580,"open":"0.45000000","high":"0.45000000","low":"0.44980000","close":"0.44990000","volume":"97188.00000000"},{"time":1679870640,"open":"0.44980000","high":"0.45020000","low":"0.44980000","close":"0.45020000","volume":"383722.00000000"},{"time":1679870700,"open":"0.45010000","high":"0.45060000","low":"0.45010000","close":"0.45030000","volume":"283753.00000000"},{"time":1679870760,"open":"0.45030000","high":"0.45040000","low":"0.44990000","close":"0.45030000","volume":"306726.00000000"},{"time":1679870820,"open":"0.45030000","high":"0.45040000","low":"0.45010000","close":"0.45020000","volume":"299082.00000000"},{"time":1679870880,"open":"0.45010000","high":"0.45040000","low":"0.44960000","close":"0.44960000","volume":"399709.00000000"},{"time":1679870940,"open":"0.44970000","high":"0.44980000","low":"0.44940000","close":"0.44970000","volume":"172154.00000000"},{"time":1679871000,"open":"0.44970000","high":"0.44970000","low":"0.44880000","close":"0.44930000","volume":"277512.00000000"},{"time":1679871060,"open":"0.44940000","high":"0.44970000","low":"0.44940000","close":"0.44970000","volume":"30066.00000000"},{"time":1679871120,"open":"0.44970000","high":"0.44970000","low":"0.44940000","close":"0.44950000","volume":"117511.00000000"},{"time":1679871180,"open":"0.44950000","high":"0.44980000","low":"0.44950000","close":"0.44950000","volume":"75835.00000000"},{"time":1679871240,"open":"0.44960000","high":"0.45020000","low":"0.44950000","close":"0.45010000","volume":"171483.00000000"},{"time":1679871300,"open":"0.45010000","high":"0.45020000","low":"0.44970000","close":"0.45020000","volume":"224513.00000000"},{"time":1679871360,"open":"0.45030000","high":"0.45040000","low":"0.45020000","close":"0.45040000","volume":"117759.00000000"},{"time":1679871420,"open":"0.45030000","high":"0.45050000","low":"0.44990000","close":"0.45020000","volume":"355427.00000000"},{"time":1679871480,"open":"0.45030000","high":"0.45030000","low":"0.44990000","close":"0.45000000","volume":"71636.00000000"},{"time":1679871540,"open":"0.45000000","high":"0.45030000","low":"0.44980000","close":"0.45030000","volume":"96165.00000000"},{"time":1679871600,"open":"0.45030000","high":"0.45030000","low":"0.44950000","close":"0.44980000","volume":"348500.00000000"},{"time":1679871660,"open":"0.44980000","high":"0.45060000","low":"0.44980000","close":"0.45050000","volume":"198391.00000000"},{"time":1679871720,"open":"0.45050000","high":"0.45080000","low":"0.45030000","close":"0.45060000","volume":"229533.00000000"},{"time":1679871780,"open":"0.45070000","high":"0.45070000","low":"0.45040000","close":"0.45060000","volume":"119375.00000000"},{"time":1679871840,"open":"0.45050000","high":"0.45130000","low":"0.45050000","close":"0.45120000","volume":"418626.00000000"},{"time":1679871900,"open":"0.45120000","high":"0.45170000","low":"0.45120000","close":"0.45140000","volume":"438898.00000000"},{"time":1679871960,"open":"0.45150000","high":"0.45150000","low":"0.45100000","close":"0.45110000","volume":"253790.00000000"},{"time":1679872020,"open":"0.45110000","high":"0.45120000","low":"0.45060000","close":"0.45070000","volume":"408428.00000000"},{"time":1679872080,"open":"0.45070000","high":"0.45100000","low":"0.45070000","close":"0.45090000","volume":"141510.00000000"},{"time":1679872140,"open":"0.45090000","high":"0.45090000","low":"0.45040000","close":"0.45040000","volume":"111170.00000000"},{"time":1679872200,"open":"0.45040000","high":"0.45040000","low":"0.45030000","close":"0.45040000","volume":"224405.00000000"},{"time":1679872260,"open":"0.45030000","high":"0.45050000","low":"0.45020000","close":"0.45030000","volume":"230866.00000000"},{"time":1679872320,"open":"0.45030000","high":"0.45030000","low":"0.45010000","close":"0.45030000","volume":"118389.00000000"},{"time":1679872380,"open":"0.45020000","high":"0.45030000","low":"0.45010000","close":"0.45010000","volume":"190327.00000000"},{"time":1679872440,"open":"0.45020000","high":"0.45030000","low":"0.44990000","close":"0.45010000","volume":"237715.00000000"},{"time":1679872500,"open":"0.45000000","high":"0.45010000","low":"0.44970000","close":"0.45000000","volume":"164278.00000000"},{"time":1679872560,"open":"0.45000000","high":"0.45010000","low":"0.44950000","close":"0.45010000","volume":"277503.00000000"},{"time":1679872620,"open":"0.45000000","high":"0.45070000","low":"0.45000000","close":"0.45070000","volume":"109546.00000000"},{"time":1679872680,"open":"0.45070000","high":"0.45100000","low":"0.45060000","close":"0.45080000","volume":"171653.00000000"},{"time":1679872740,"open":"0.45080000","high":"0.45080000","low":"0.45030000","close":"0.45070000","volume":"419645.00000000"},{"time":1679872800,"open":"0.45070000","high":"0.45110000","low":"0.45070000","close":"0.45090000","volume":"538348.00000000"},{"time":1679872860,"open":"0.45090000","high":"0.45090000","low":"0.45020000","close":"0.45020000","volume":"160604.00000000"},{"time":1679872920,"open":"0.45020000","high":"0.45020000","low":"0.44990000","close":"0.45010000","volume":"99766.00000000"},{"time":1679872980,"open":"0.45000000","high":"0.45010000","low":"0.44970000","close":"0.44990000","volume":"191732.00000000"},{"time":1679873040,"open":"0.44980000","high":"0.44990000","low":"0.44970000","close":"0.44970000","volume":"87887.00000000"},{"time":1679873100,"open":"0.44960000","high":"0.44970000","low":"0.44950000","close":"0.44970000","volume":"96402.00000000"},{"time":1679873160,"open":"0.44970000","high":"0.44970000","low":"0.44960000","close":"0.44970000","volume":"28485.00000000"},{"time":1679873220,"open":"0.44970000","high":"0.44970000","low":"0.44940000","close":"0.44950000","volume":"230925.00000000"},{"time":1679873280,"open":"0.44950000","high":"0.44950000","low":"0.44890000","close":"0.44890000","volume":"246540.00000000"},{"time":1679873340,"open":"0.44900000","high":"0.44950000","low":"0.44890000","close":"0.44940000","volume":"362052.00000000"},{"time":1679873400,"open":"0.44940000","high":"0.44950000","low":"0.44890000","close":"0.44900000","volume":"151312.00000000"},{"time":1679873460,"open":"0.44900000","high":"0.44930000","low":"0.44890000","close":"0.44930000","volume":"147713.00000000"},{"time":1679873520,"open":"0.44930000","high":"0.44950000","low":"0.44920000","close":"0.44950000","volume":"98767.00000000"},{"time":1679873580,"open":"0.44950000","high":"0.44970000","low":"0.44950000","close":"0.44970000","volume":"131182.00000000"},{"time":1679873640,"open":"0.44970000","high":"0.44980000","low":"0.44930000","close":"0.44930000","volume":"177926.00000000"},{"time":1679873700,"open":"0.44940000","high":"0.45000000","low":"0.44940000","close":"0.45000000","volume":"414742.00000000"},{"time":1679873760,"open":"0.45000000","high":"0.45020000","low":"0.44990000","close":"0.45020000","volume":"347935.00000000"},{"time":1679873820,"open":"0.45020000","high":"0.45030000","low":"0.45000000","close":"0.45000000","volume":"208094.00000000"},{"time":1679873880,"open":"0.45000000","high":"0.45010000","low":"0.44990000","close":"0.45000000","volume":"70373.00000000"},{"time":1679873940,"open":"0.45000000","high":"0.45000000","low":"0.44970000","close":"0.44970000","volume":"247307.00000000"},{"time":1679874000,"open":"0.44980000","high":"0.44980000","low":"0.44950000","close":"0.44970000","volume":"233752.00000000"},{"time":1679874060,"open":"0.44980000","high":"0.45010000","low":"0.44980000","close":"0.44990000","volume":"240659.00000000"},{"time":1679874120,"open":"0.45000000","high":"0.45000000","low":"0.44970000","close":"0.44970000","volume":"207498.00000000"},{"time":1679874180,"open":"0.44970000","high":"0.44980000","low":"0.44930000","close":"0.44930000","volume":"217449.00000000"},{"time":1679874240,"open":"0.44930000","high":"0.44970000","low":"0.44930000","close":"0.44960000","volume":"185065.00000000"},{"time":1679874300,"open":"0.44960000","high":"0.44960000","low":"0.44920000","close":"0.44930000","volume":"154427.00000000"},{"time":1679874360,"open":"0.44920000","high":"0.44980000","low":"0.44920000","close":"0.44960000","volume":"303636.00000000"},{"time":1679874420,"open":"0.44950000","high":"0.44950000","low":"0.44890000","close":"0.44900000","volume":"188119.00000000"},{"time":1679874480,"open":"0.44890000","high":"0.44890000","low":"0.44870000","close":"0.44870000","volume":"48405.00000000"},{"time":1679874540,"open":"0.44860000","high":"0.44860000","low":"0.44800000","close":"0.44830000","volume":"376809.00000000"},{"time":1679874600,"open":"0.44830000","high":"0.44830000","low":"0.44800000","close":"0.44830000","volume":"249733.00000000"},{"time":1679874660,"open":"0.44820000","high":"0.44840000","low":"0.44810000","close":"0.44810000","volume":"176261.00000000"},{"time":1679874720,"open":"0.44810000","high":"0.44820000","low":"0.44800000","close":"0.44810000","volume":"82722.00000000"},{"time":1679874780,"open":"0.44810000","high":"0.44810000","low":"0.44780000","close":"0.44800000","volume":"498162.00000000"},{"time":1679874840,"open":"0.44800000","high":"0.44820000","low":"0.44800000","close":"0.44810000","volume":"101716.00000000"},{"time":1679874900,"open":"0.44800000","high":"0.44800000","low":"0.44780000","close":"0.44790000","volume":"180283.00000000"},{"time":1679874960,"open":"0.44790000","high":"0.44800000","low":"0.44780000","close":"0.44780000","volume":"104451.00000000"},{"time":1679875020,"open":"0.44790000","high":"0.44790000","low":"0.44780000","close":"0.44780000","volume":"47308.00000000"},{"time":1679875080,"open":"0.44790000","high":"0.44800000","low":"0.44790000","close":"0.44800000","volume":"71386.00000000"},{"time":1679875140,"open":"0.44800000","high":"0.44800000","low":"0.44780000","close":"0.44790000","volume":"68632.00000000"},{"time":1679875200,"open":"0.44790000","high":"0.44810000","low":"0.44740000","close":"0.44810000","volume":"512342.00000000"},{"time":1679875260,"open":"0.44810000","high":"0.44810000","low":"0.44780000","close":"0.44800000","volume":"296949.00000000"},{"time":1679875320,"open":"0.44800000","high":"0.44880000","low":"0.44800000","close":"0.44880000","volume":"160668.00000000"},{"time":1679875380,"open":"0.44880000","high":"0.44970000","low":"0.44880000","close":"0.44960000","volume":"242217.00000000"},{"time":1679875440,"open":"0.44960000","high":"0.44980000","low":"0.44900000","close":"0.44930000","volume":"347698.00000000"},{"time":1679875500,"open":"0.44920000","high":"0.44930000","low":"0.44850000","close":"0.44860000","volume":"155292.00000000"},{"time":1679875560,"open":"0.44850000","high":"0.44890000","low":"0.44830000","close":"0.44840000","volume":"465951.00000000"},{"time":1679875620,"open":"0.44840000","high":"0.44840000","low":"0.44830000","close":"0.44840000","volume":"84749.00000000"},{"time":1679875680,"open":"0.44840000","high":"0.44860000","low":"0.44830000","close":"0.44860000","volume":"303131.00000000"},{"time":1679875740,"open":"0.44850000","high":"0.44870000","low":"0.44830000","close":"0.44870000","volume":"133637.00000000"},{"time":1679875800,"open":"0.44870000","high":"0.44870000","low":"0.44830000","close":"0.44840000","volume":"91014.00000000"},{"time":1679875860,"open":"0.44830000","high":"0.44840000","low":"0.44790000","close":"0.44800000","volume":"289130.00000000"},{"time":1679875920,"open":"0.44800000","high":"0.44860000","low":"0.44800000","close":"0.44860000","volume":"164802.00000000"},{"time":1679875980,"open":"0.44860000","high":"0.44910000","low":"0.44850000","close":"0.44910000","volume":"141667.00000000"},{"time":1679876040,"open":"0.44910000","high":"0.44940000","low":"0.44910000","close":"0.44930000","volume":"186343.00000000"},{"time":1679876100,"open":"0.44930000","high":"0.44940000","low":"0.44910000","close":"0.44930000","volume":"190573.00000000"},{"time":1679876160,"open":"0.44930000","high":"0.44950000","low":"0.44900000","close":"0.44950000","volume":"151438.00000000"},{"time":1679876220,"open":"0.44950000","high":"0.44980000","low":"0.44940000","close":"0.44980000","volume":"218317.00000000"},{"time":1679876280,"open":"0.44970000","high":"0.45130000","low":"0.44970000","close":"0.45130000","volume":"491368.00000000"},{"time":1679876340,"open":"0.45130000","high":"0.45320000","low":"0.45110000","close":"0.45310000","volume":"1194786.00000000"},{"time":1679876400,"open":"0.45300000","high":"0.45330000","low":"0.45130000","close":"0.45210000","volume":"1355099.00000000"},{"time":1679876460,"open":"0.45210000","high":"0.45240000","low":"0.45120000","close":"0.45150000","volume":"398566.00000000"},{"time":1679876520,"open":"0.45150000","high":"0.45160000","low":"0.45080000","close":"0.45130000","volume":"593465.00000000"},{"time":1679876580,"open":"0.45130000","high":"0.45150000","low":"0.45010000","close":"0.45020000","volume":"787217.00000000"},{"time":1679876640,"open":"0.45020000","high":"0.45130000","low":"0.45010000","close":"0.45130000","volume":"750678.00000000"},{"time":1679876700,"open":"0.45130000","high":"0.45130000","low":"0.45100000","close":"0.45130000","volume":"400160.00000000"},{"time":1679876760,"open":"0.45130000","high":"0.45130000","low":"0.45060000","close":"0.45090000","volume":"369936.00000000"},{"time":1679876820,"open":"0.45090000","high":"0.45090000","low":"0.45040000","close":"0.45050000","volume":"161293.00000000"},{"time":1679876880,"open":"0.45050000","high":"0.45130000","low":"0.45040000","close":"0.45120000","volume":"224203.00000000"},{"time":1679876940,"open":"0.45110000","high":"0.45170000","low":"0.45110000","close":"0.45130000","volume":"346491.00000000"},{"time":1679877000,"open":"0.45130000","high":"0.45190000","low":"0.45100000","close":"0.45180000","volume":"355586.00000000"},{"time":1679877060,"open":"0.45180000","high":"0.45240000","low":"0.45170000","close":"0.45240000","volume":"379415.00000000"},{"time":1679877120,"open":"0.45230000","high":"0.45230000","low":"0.45140000","close":"0.45160000","volume":"595718.00000000"},{"time":1679877180,"open":"0.45160000","high":"0.45160000","low":"0.45100000","close":"0.45140000","volume":"251968.00000000"},{"time":1679877240,"open":"0.45130000","high":"0.45130000","low":"0.45070000","close":"0.45090000","volume":"522641.00000000"},{"time":1679877300,"open":"0.45080000","high":"0.45090000","low":"0.45010000","close":"0.45040000","volume":"588064.00000000"},{"time":1679877360,"open":"0.45040000","high":"0.45110000","low":"0.45030000","close":"0.45090000","volume":"303912.00000000"},{"time":1679877420,"open":"0.45090000","high":"0.45140000","low":"0.45080000","close":"0.45140000","volume":"179465.00000000"},{"time":1679877480,"open":"0.45130000","high":"0.45170000","low":"0.45130000","close":"0.45170000","volume":"303024.00000000"},{"time":1679877540,"open":"0.45170000","high":"0.45170000","low":"0.45130000","close":"0.45160000","volume":"212010.00000000"},{"time":1679877600,"open":"0.45150000","high":"0.45170000","low":"0.45120000","close":"0.45170000","volume":"276946.00000000"},{"time":1679877660,"open":"0.45160000","high":"0.45170000","low":"0.45110000","close":"0.45130000","volume":"196080.00000000"},{"time":1679877720,"open":"0.45130000","high":"0.45130000","low":"0.45100000","close":"0.45120000","volume":"165234.00000000"},{"time":1679877780,"open":"0.45110000","high":"0.45120000","low":"0.45070000","close":"0.45080000","volume":"277147.00000000"},{"time":1679877840,"open":"0.45070000","high":"0.45070000","low":"0.45000000","close":"0.45020000","volume":"216641.00000000"},{"time":1679877900,"open":"0.45010000","high":"0.45020000","low":"0.44960000","close":"0.45000000","volume":"526381.00000000"},{"time":1679877960,"open":"0.45000000","high":"0.45000000","low":"0.44910000","close":"0.44940000","volume":"471678.00000000"},{"time":1679878020,"open":"0.44940000","high":"0.44950000","low":"0.44900000","close":"0.44930000","volume":"326316.00000000"},{"time":1679878080,"open":"0.44920000","high":"0.44930000","low":"0.44890000","close":"0.44900000","volume":"439027.00000000"},{"time":1679878140,"open":"0.44890000","high":"0.44890000","low":"0.44820000","close":"0.44830000","volume":"237655.00000000"},{"time":1679878200,"open":"0.44820000","high":"0.44870000","low":"0.44810000","close":"0.44870000","volume":"565781.00000000"},{"time":1679878260,"open":"0.44860000","high":"0.44910000","low":"0.44830000","close":"0.44910000","volume":"488581.00000000"},{"time":1679878320,"open":"0.44910000","high":"0.44910000","low":"0.44840000","close":"0.44850000","volume":"228965.00000000"},{"time":1679878380,"open":"0.44850000","high":"0.44920000","low":"0.44850000","close":"0.44880000","volume":"570839.00000000"},{"time":1679878440,"open":"0.44880000","high":"0.44880000","low":"0.44840000","close":"0.44840000","volume":"201369.00000000"},{"time":1679878500,"open":"0.44830000","high":"0.44830000","low":"0.44800000","close":"0.44820000","volume":"212425.00000000"},{"time":1679878560,"open":"0.44810000","high":"0.44820000","low":"0.44780000","close":"0.44790000","volume":"189432.00000000"},{"time":1679878620,"open":"0.44790000","high":"0.44820000","low":"0.44780000","close":"0.44820000","volume":"345066.00000000"},{"time":1679878680,"open":"0.44810000","high":"0.44820000","low":"0.44760000","close":"0.44770000","volume":"133533.00000000"},{"time":1679878740,"open":"0.44760000","high":"0.44790000","low":"0.44760000","close":"0.44780000","volume":"553402.00000000"},{"time":1679878800,"open":"0.44790000","high":"0.44790000","low":"0.44740000","close":"0.44760000","volume":"354309.00000000"},{"time":1679878860,"open":"0.44760000","high":"0.44810000","low":"0.44750000","close":"0.44810000","volume":"298994.00000000"},{"time":1679878920,"open":"0.44810000","high":"0.44840000","low":"0.44810000","close":"0.44830000","volume":"243567.00000000"},{"time":1679878980,"open":"0.44820000","high":"0.44860000","low":"0.44800000","close":"0.44860000","volume":"256805.00000000"},{"time":1679879040,"open":"0.44860000","high":"0.44860000","low":"0.44800000","close":"0.44800000","volume":"375997.00000000"},{"time":1679879100,"open":"0.44800000","high":"0.44800000","low":"0.44750000","close":"0.44750000","volume":"100005.00000000"},{"time":1679879160,"open":"0.44760000","high":"0.44760000","low":"0.44670000","close":"0.44670000","volume":"321506.00000000"},{"time":1679879220,"open":"0.44680000","high":"0.44680000","low":"0.44600000","close":"0.44630000","volume":"291852.00000000"},{"time":1679879280,"open":"0.44630000","high":"0.44630000","low":"0.44580000","close":"0.44600000","volume":"288724.00000000"},{"time":1679879340,"open":"0.44590000","high":"0.44590000","low":"0.44540000","close":"0.44580000","volume":"425653.00000000"},{"time":1679879400,"open":"0.44570000","high":"0.44580000","low":"0.44560000","close":"0.44570000","volume":"138959.00000000"},{"time":1679879460,"open":"0.44560000","high":"0.44660000","low":"0.44560000","close":"0.44640000","volume":"447453.00000000"},{"time":1679879520,"open":"0.44630000","high":"0.44660000","low":"0.44620000","close":"0.44640000","volume":"205698.00000000"},{"time":1679879580,"open":"0.44640000","high":"0.44640000","low":"0.44570000","close":"0.44580000","volume":"59302.00000000"},{"time":1679879640,"open":"0.44580000","high":"0.44610000","low":"0.44550000","close":"0.44610000","volume":"408366.00000000"},{"time":1679879700,"open":"0.44600000","high":"0.44600000","low":"0.44520000","close":"0.44530000","volume":"353113.00000000"},{"time":1679879760,"open":"0.44530000","high":"0.44570000","low":"0.44500000","close":"0.44570000","volume":"194840.00000000"},{"time":1679879820,"open":"0.44570000","high":"0.44570000","low":"0.44460000","close":"0.44460000","volume":"389839.00000000"},{"time":1679879880,"open":"0.44460000","high":"0.44490000","low":"0.44400000","close":"0.44480000","volume":"470270.00000000"},{"time":1679879940,"open":"0.44480000","high":"0.44560000","low":"0.44470000","close":"0.44520000","volume":"319748.00000000"},{"time":1679880000,"open":"0.44520000","high":"0.44600000","low":"0.44510000","close":"0.44560000","volume":"241377.00000000"},{"time":1679880060,"open":"0.44550000","high":"0.44550000","low":"0.44460000","close":"0.44500000","volume":"388485.00000000"},{"time":1679880120,"open":"0.44500000","high":"0.44550000","low":"0.44490000","close":"0.44540000","volume":"228725.00000000"},{"time":1679880180,"open":"0.44530000","high":"0.44540000","low":"0.44510000","close":"0.44520000","volume":"133636.00000000"},{"time":1679880240,"open":"0.44510000","high":"0.44560000","low":"0.44510000","close":"0.44560000","volume":"144189.00000000"},{"time":1679880300,"open":"0.44560000","high":"0.44570000","low":"0.44540000","close":"0.44540000","volume":"173887.00000000"},{"time":1679880360,"open":"0.44540000","high":"0.44540000","low":"0.44490000","close":"0.44500000","volume":"298850.00000000"},{"time":1679880420,"open":"0.44490000","high":"0.44530000","low":"0.44480000","close":"0.44530000","volume":"149121.00000000"},{"time":1679880480,"open":"0.44530000","high":"0.44540000","low":"0.44500000","close":"0.44540000","volume":"216871.00000000"},{"time":1679880540,"open":"0.44540000","high":"0.44560000","low":"0.44510000","close":"0.44560000","volume":"172625.00000000"},{"time":1679880600,"open":"0.44560000","high":"0.44560000","low":"0.44490000","close":"0.44510000","volume":"226053.00000000"},{"time":1679880660,"open":"0.44500000","high":"0.44520000","low":"0.44480000","close":"0.44520000","volume":"240126.00000000"},{"time":1679880720,"open":"0.44520000","high":"0.44520000","low":"0.44500000","close":"0.44510000","volume":"113424.00000000"},{"time":1679880780,"open":"0.44500000","high":"0.44500000","low":"0.44480000","close":"0.44490000","volume":"69362.00000000"},{"time":1679880840,"open":"0.44480000","high":"0.44520000","low":"0.44450000","close":"0.44520000","volume":"173389.00000000"},{"time":1679880900,"open":"0.44510000","high":"0.44520000","low":"0.44450000","close":"0.44470000","volume":"150990.00000000"},{"time":1679880960,"open":"0.44470000","high":"0.44470000","low":"0.44440000","close":"0.44450000","volume":"165521.00000000"},{"time":1679881020,"open":"0.44450000","high":"0.44500000","low":"0.44450000","close":"0.44470000","volume":"370506.00000000"},{"time":1679881080,"open":"0.44460000","high":"0.44470000","low":"0.44440000","close":"0.44470000","volume":"90474.00000000"},{"time":1679881140,"open":"0.44460000","high":"0.44530000","low":"0.44460000","close":"0.44530000","volume":"186819.00000000"},{"time":1679881200,"open":"0.44520000","high":"0.44520000","low":"0.44430000","close":"0.44440000","volume":"345274.00000000"},{"time":1679881260,"open":"0.44430000","high":"0.44440000","low":"0.44360000","close":"0.44380000","volume":"679304.00000000"},{"time":1679881320,"open":"0.44380000","high":"0.44430000","low":"0.44350000","close":"0.44430000","volume":"150375.00000000"},{"time":1679881380,"open":"0.44430000","high":"0.44530000","low":"0.44430000","close":"0.44500000","volume":"249495.00000000"},{"time":1679881440,"open":"0.44500000","high":"0.44550000","low":"0.44490000","close":"0.44510000","volume":"173278.00000000"},{"time":1679881500,"open":"0.44500000","high":"0.44510000","low":"0.44460000","close":"0.44510000","volume":"306963.00000000"},{"time":1679881560,"open":"0.44510000","high":"0.44560000","low":"0.44500000","close":"0.44530000","volume":"242854.00000000"},{"time":1679881620,"open":"0.44520000","high":"0.44560000","low":"0.44520000","close":"0.44560000","volume":"83126.00000000"},{"time":1679881680,"open":"0.44560000","high":"0.44620000","low":"0.44520000","close":"0.44610000","volume":"430706.00000000"},{"time":1679881740,"open":"0.44600000","high":"0.44610000","low":"0.44540000","close":"0.44590000","volume":"211395.00000000"},{"time":1679881800,"open":"0.44580000","high":"0.44580000","low":"0.44510000","close":"0.44530000","volume":"372846.00000000"},{"time":1679881860,"open":"0.44520000","high":"0.44540000","low":"0.44510000","close":"0.44540000","volume":"542514.00000000"},{"time":1679881920,"open":"0.44540000","high":"0.44550000","low":"0.44500000","close":"0.44550000","volume":"218002.00000000"},{"time":1679881980,"open":"0.44550000","high":"0.44550000","low":"0.44510000","close":"0.44550000","volume":"229532.00000000"},{"time":1679882040,"open":"0.44550000","high":"0.44550000","low":"0.44510000","close":"0.44510000","volume":"140929.00000000"},{"time":1679882100,"open":"0.44520000","high":"0.44520000","low":"0.44490000","close":"0.44500000","volume":"95721.00000000"},{"time":1679882160,"open":"0.44500000","high":"0.44500000","low":"0.44480000","close":"0.44490000","volume":"88114.00000000"},{"time":1679882220,"open":"0.44480000","high":"0.44510000","low":"0.44480000","close":"0.44490000","volume":"296784.00000000"},{"time":1679882280,"open":"0.44480000","high":"0.44500000","low":"0.44470000","close":"0.44490000","volume":"128565.00000000"},{"time":1679882340,"open":"0.44490000","high":"0.44490000","low":"0.44430000","close":"0.44450000","volume":"344227.00000000"},{"time":1679882400,"open":"0.44440000","high":"0.44450000","low":"0.44390000","close":"0.44430000","volume":"284919.00000000"},{"time":1679882460,"open":"0.44420000","high":"0.44430000","low":"0.44400000","close":"0.44430000","volume":"221179.00000000"},{"time":1679882520,"open":"0.44430000","high":"0.44430000","low":"0.44370000","close":"0.44380000","volume":"268037.00000000"},{"time":1679882580,"open":"0.44370000","high":"0.44380000","low":"0.44320000","close":"0.44330000","volume":"453935.00000000"},{"time":1679882640,"open":"0.44320000","high":"0.44330000","low":"0.44250000","close":"0.44310000","volume":"650770.00000000"},{"time":1679882700,"open":"0.44310000","high":"0.44310000","low":"0.44250000","close":"0.44280000","volume":"440831.00000000"},{"time":1679882760,"open":"0.44270000","high":"0.44300000","low":"0.44270000","close":"0.44300000","volume":"235119.00000000"},{"time":1679882820,"open":"0.44300000","high":"0.44340000","low":"0.44290000","close":"0.44340000","volume":"211210.00000000"},{"time":1679882880,"open":"0.44340000","high":"0.44380000","low":"0.44330000","close":"0.44340000","volume":"245244.00000000"},{"time":1679882940,"open":"0.44340000","high":"0.44390000","low":"0.44340000","close":"0.44390000","volume":"312327.00000000"},{"time":1679883000,"open":"0.44390000","high":"0.44390000","low":"0.44340000","close":"0.44370000","volume":"364966.00000000"},{"time":1679883060,"open":"0.44370000","high":"0.44410000","low":"0.44360000","close":"0.44380000","volume":"265605.00000000"},{"time":1679883120,"open":"0.44380000","high":"0.44400000","low":"0.44370000","close":"0.44400000","volume":"183050.00000000"},{"time":1679883180,"open":"0.44400000","high":"0.44420000","low":"0.44370000","close":"0.44420000","volume":"308164.00000000"},{"time":1679883240,"open":"0.44410000","high":"0.44430000","low":"0.44410000","close":"0.44430000","volume":"120421.00000000"},{"time":1679883300,"open":"0.44430000","high":"0.44430000","low":"0.44370000","close":"0.44380000","volume":"227836.00000000"},{"time":1679883360,"open":"0.44380000","high":"0.44420000","low":"0.44360000","close":"0.44420000","volume":"579065.00000000"},{"time":1679883420,"open":"0.44420000","high":"0.44460000","low":"0.44420000","close":"0.44460000","volume":"186333.00000000"},{"time":1679883480,"open":"0.44460000","high":"0.44500000","low":"0.44450000","close":"0.44500000","volume":"148234.00000000"},{"time":1679883540,"open":"0.44500000","high":"0.44520000","low":"0.44490000","close":"0.44520000","volume":"81615.00000000"},{"time":1679883600,"open":"0.44520000","high":"0.44520000","low":"0.44480000","close":"0.44490000","volume":"129912.00000000"},{"time":1679883660,"open":"0.44490000","high":"0.44510000","low":"0.44480000","close":"0.44510000","volume":"94421.00000000"},{"time":1679883720,"open":"0.44510000","high":"0.44540000","low":"0.44500000","close":"0.44540000","volume":"121123.00000000"},{"time":1679883780,"open":"0.44530000","high":"0.44550000","low":"0.44530000","close":"0.44550000","volume":"99139.00000000"},{"time":1679883840,"open":"0.44550000","high":"0.44550000","low":"0.44500000","close":"0.44510000","volume":"356148.00000000"},{"time":1679883900,"open":"0.44510000","high":"0.44540000","low":"0.44500000","close":"0.44540000","volume":"157082.00000000"},{"time":1679883960,"open":"0.44530000","high":"0.44540000","low":"0.44500000","close":"0.44520000","volume":"286583.00000000"},{"time":1679884020,"open":"0.44510000","high":"0.44530000","low":"0.44460000","close":"0.44530000","volume":"371629.00000000"},{"time":1679884080,"open":"0.44520000","high":"0.44540000","low":"0.44510000","close":"0.44540000","volume":"173290.00000000"},{"time":1679884140,"open":"0.44530000","high":"0.44550000","low":"0.44530000","close":"0.44550000","volume":"75735.00000000"},{"time":1679884200,"open":"0.44550000","high":"0.44550000","low":"0.44530000","close":"0.44540000","volume":"219998.00000000"},{"time":1679884260,"open":"0.44540000","high":"0.44540000","low":"0.44530000","close":"0.44540000","volume":"135995.00000000"},{"time":1679884320,"open":"0.44530000","high":"0.44540000","low":"0.44510000","close":"0.44530000","volume":"302947.00000000"},{"time":1679884380,"open":"0.44530000","high":"0.44570000","low":"0.44530000","close":"0.44570000","volume":"307084.00000000"},{"time":1679884440,"open":"0.44570000","high":"0.44610000","low":"0.44570000","close":"0.44610000","volume":"244139.00000000"},{"time":1679884500,"open":"0.44600000","high":"0.44730000","low":"0.44600000","close":"0.44720000","volume":"661090.00000000"},{"time":1679884560,"open":"0.44720000","high":"0.44780000","low":"0.44720000","close":"0.44780000","volume":"409258.00000000"},{"time":1679884620,"open":"0.44780000","high":"0.44780000","low":"0.44700000","close":"0.44750000","volume":"411771.00000000"},{"time":1679884680,"open":"0.44740000","high":"0.44790000","low":"0.44740000","close":"0.44790000","volume":"277142.00000000"},{"time":1679884740,"open":"0.44790000","high":"0.44840000","low":"0.44780000","close":"0.44820000","volume":"455469.00000000"},{"time":1679884800,"open":"0.44810000","high":"0.44820000","low":"0.44780000","close":"0.44810000","volume":"559468.00000000"},{"time":1679884860,"open":"0.44800000","high":"0.44810000","low":"0.44780000","close":"0.44790000","volume":"199955.00000000"},{"time":1679884920,"open":"0.44780000","high":"0.44850000","low":"0.44780000","close":"0.44840000","volume":"432964.00000000"},{"time":1679884980,"open":"0.44840000","high":"0.44880000","low":"0.44810000","close":"0.44880000","volume":"459703.00000000"},{"time":1679885040,"open":"0.44870000","high":"0.44910000","low":"0.44850000","close":"0.44890000","volume":"308306.00000000"},{"time":1679885100,"open":"0.44890000","high":"0.45120000","low":"0.44890000","close":"0.45120000","volume":"981848.00000000"},{"time":1679885160,"open":"0.45120000","high":"0.45200000","low":"0.45080000","close":"0.45200000","volume":"597921.00000000"},{"time":1679885220,"open":"0.45200000","high":"0.45270000","low":"0.45120000","close":"0.45210000","volume":"1063762.00000000"},{"time":1679885280,"open":"0.45210000","high":"0.45330000","low":"0.45210000","close":"0.45330000","volume":"1025289.00000000"},{"time":1679885340,"open":"0.45320000","high":"0.45400000","low":"0.45240000","close":"0.45330000","volume":"1670297.00000000"},{"time":1679885400,"open":"0.45330000","high":"0.45380000","low":"0.45220000","close":"0.45230000","volume":"1030840.00000000"},{"time":1679885460,"open":"0.45230000","high":"0.45230000","low":"0.45110000","close":"0.45150000","volume":"827364.00000000"},{"time":1679885520,"open":"0.45150000","high":"0.45170000","low":"0.45060000","close":"0.45170000","volume":"804812.00000000"},{"time":1679885580,"open":"0.45160000","high":"0.45200000","low":"0.45090000","close":"0.45110000","volume":"682703.00000000"},{"time":1679885640,"open":"0.45120000","high":"0.45120000","low":"0.45070000","close":"0.45110000","volume":"472894.00000000"},{"time":1679885700,"open":"0.45100000","high":"0.45280000","low":"0.45090000","close":"0.45260000","volume":"633237.00000000"},{"time":1679885760,"open":"0.45260000","high":"0.45290000","low":"0.45190000","close":"0.45260000","volume":"1463248.00000000"},{"time":1679885820,"open":"0.45250000","high":"0.45260000","low":"0.45200000","close":"0.45220000","volume":"916885.00000000"},{"time":1679885880,"open":"0.45220000","high":"0.45240000","low":"0.45160000","close":"0.45190000","volume":"717665.00000000"},{"time":1679885940,"open":"0.45190000","high":"0.45250000","low":"0.45170000","close":"0.45220000","volume":"842085.00000000"},{"time":1679886000,"open":"0.45230000","high":"0.45250000","low":"0.45170000","close":"0.45220000","volume":"608037.00000000"},{"time":1679886060,"open":"0.45210000","high":"0.45220000","low":"0.45120000","close":"0.45150000","volume":"811131.00000000"},{"time":1679886120,"open":"0.45150000","high":"0.45160000","low":"0.45100000","close":"0.45160000","volume":"224669.00000000"},{"time":1679886180,"open":"0.45160000","high":"0.45230000","low":"0.45140000","close":"0.45230000","volume":"756243.00000000"},{"time":1679886240,"open":"0.45220000","high":"0.45460000","low":"0.45220000","close":"0.45410000","volume":"1210538.00000000"},{"time":1679886300,"open":"0.45410000","high":"0.45450000","low":"0.45350000","close":"0.45440000","volume":"1387594.00000000"},{"time":1679886360,"open":"0.45440000","high":"0.45590000","low":"0.45440000","close":"0.45590000","volume":"2020961.00000000"},{"time":1679886420,"open":"0.45590000","high":"0.45710000","low":"0.45570000","close":"0.45610000","volume":"1591310.00000000"},{"time":1679886480,"open":"0.45610000","high":"0.45620000","low":"0.45530000","close":"0.45550000","volume":"1035706.00000000"},{"time":1679886540,"open":"0.45550000","high":"0.45590000","low":"0.45480000","close":"0.45590000","volume":"819304.00000000"},{"time":1679886600,"open":"0.45590000","high":"0.45600000","low":"0.45500000","close":"0.45590000","volume":"938039.00000000"},{"time":1679886660,"open":"0.45580000","high":"0.45580000","low":"0.45430000","close":"0.45500000","volume":"958578.00000000"},{"time":1679886720,"open":"0.45500000","high":"0.45520000","low":"0.45450000","close":"0.45470000","volume":"521659.00000000"},{"time":1679886780,"open":"0.45460000","high":"0.45510000","low":"0.45420000","close":"0.45490000","volume":"608101.00000000"},{"time":1679886840,"open":"0.45480000","high":"0.45510000","low":"0.45440000","close":"0.45510000","volume":"800006.00000000"},{"time":1679886900,"open":"0.45500000","high":"0.45660000","low":"0.45490000","close":"0.45640000","volume":"953824.00000000"},{"time":1679886960,"open":"0.45630000","high":"0.45650000","low":"0.45550000","close":"0.45610000","volume":"1041043.00000000"},{"time":1679887020,"open":"0.45600000","high":"0.45600000","low":"0.45460000","close":"0.45470000","volume":"448570.00000000"},{"time":1679887080,"open":"0.45460000","high":"0.45480000","low":"0.45410000","close":"0.45480000","volume":"600990.00000000"},{"time":1679887140,"open":"0.45470000","high":"0.45470000","low":"0.45400000","close":"0.45410000","volume":"606976.00000000"},{"time":1679887200,"open":"0.45410000","high":"0.45450000","low":"0.45360000","close":"0.45450000","volume":"836336.00000000"},{"time":1679887260,"open":"0.45440000","high":"0.45450000","low":"0.45380000","close":"0.45390000","volume":"515693.00000000"},{"time":1679887320,"open":"0.45380000","high":"0.45470000","low":"0.45380000","close":"0.45390000","volume":"776617.00000000"},{"time":1679887380,"open":"0.45380000","high":"0.45390000","low":"0.45350000","close":"0.45370000","volume":"489615.00000000"},{"time":1679887440,"open":"0.45360000","high":"0.45360000","low":"0.45280000","close":"0.45340000","volume":"562813.00000000"},{"time":1679887500,"open":"0.45340000","high":"0.45340000","low":"0.45270000","close":"0.45310000","volume":"877997.00000000"},{"time":1679887560,"open":"0.45310000","high":"0.45310000","low":"0.45250000","close":"0.45260000","volume":"297660.00000000"},{"time":1679887620,"open":"0.45260000","high":"0.45260000","low":"0.45180000","close":"0.45210000","volume":"459285.00000000"},{"time":1679887680,"open":"0.45200000","high":"0.45210000","low":"0.45140000","close":"0.45170000","volume":"518993.00000000"},{"time":1679887740,"open":"0.45160000","high":"0.45200000","low":"0.45150000","close":"0.45200000","volume":"390830.00000000"},{"time":1679887800,"open":"0.45200000","high":"0.45200000","low":"0.45090000","close":"0.45120000","volume":"642042.00000000"},{"time":1679887860,"open":"0.45110000","high":"0.45140000","low":"0.45080000","close":"0.45110000","volume":"238607.00000000"},{"time":1679887920,"open":"0.45110000","high":"0.45160000","low":"0.45110000","close":"0.45130000","volume":"292779.00000000"},{"time":1679887980,"open":"0.45130000","high":"0.45150000","low":"0.45080000","close":"0.45130000","volume":"719417.00000000"},{"time":1679888040,"open":"0.45130000","high":"0.45190000","low":"0.45120000","close":"0.45170000","volume":"388305.00000000"},{"time":1679888100,"open":"0.45170000","high":"0.45250000","low":"0.45160000","close":"0.45240000","volume":"491607.00000000"},{"time":1679888160,"open":"0.45230000","high":"0.45290000","low":"0.45230000","close":"0.45290000","volume":"247097.00000000"},{"time":1679888220,"open":"0.45280000","high":"0.45330000","low":"0.45230000","close":"0.45330000","volume":"400222.00000000"},{"time":1679888280,"open":"0.45330000","high":"0.45330000","low":"0.45300000","close":"0.45320000","volume":"487596.00000000"},{"time":1679888340,"open":"0.45310000","high":"0.45320000","low":"0.45300000","close":"0.45310000","volume":"474621.00000000"},{"time":1679888400,"open":"0.45300000","high":"0.45350000","low":"0.45300000","close":"0.45340000","volume":"228734.00000000"},{"time":1679888460,"open":"0.45340000","high":"0.45390000","low":"0.45340000","close":"0.45390000","volume":"259080.00000000"},{"time":1679888520,"open":"0.45390000","high":"0.45420000","low":"0.45370000","close":"0.45380000","volume":"228024.00000000"},{"time":1679888580,"open":"0.45380000","high":"0.45380000","low":"0.45310000","close":"0.45320000","volume":"360778.00000000"},{"time":1679888640,"open":"0.45320000","high":"0.45320000","low":"0.45300000","close":"0.45310000","volume":"205677.00000000"},{"time":1679888700,"open":"0.45300000","high":"0.45300000","low":"0.45230000","close":"0.45240000","volume":"271333.00000000"},{"time":1679888760,"open":"0.45230000","high":"0.45280000","low":"0.45200000","close":"0.45280000","volume":"663030.00000000"},{"time":1679888820,"open":"0.45280000","high":"0.45390000","low":"0.45280000","close":"0.45390000","volume":"594945.00000000"},{"time":1679888880,"open":"0.45380000","high":"0.45530000","low":"0.45380000","close":"0.45470000","volume":"678833.00000000"},{"time":1679888940,"open":"0.45460000","high":"0.45520000","low":"0.45460000","close":"0.45470000","volume":"303102.00000000"},{"time":1679889000,"open":"0.45460000","high":"0.45460000","low":"0.45400000","close":"0.45420000","volume":"377652.00000000"},{"time":1679889060,"open":"0.45410000","high":"0.45440000","low":"0.45380000","close":"0.45440000","volume":"213114.00000000"},{"time":1679889120,"open":"0.45430000","high":"0.45440000","low":"0.45400000","close":"0.45430000","volume":"348197.00000000"},{"time":1679889180,"open":"0.45420000","high":"0.45420000","low":"0.45400000","close":"0.45420000","volume":"131711.00000000"},{"time":1679889240,"open":"0.45420000","high":"0.45420000","low":"0.45360000","close":"0.45370000","volume":"348174.00000000"},{"time":1679889300,"open":"0.45360000","high":"0.45390000","low":"0.45350000","close":"0.45390000","volume":"148005.00000000"},{"time":1679889360,"open":"0.45380000","high":"0.45470000","low":"0.45380000","close":"0.45470000","volume":"477711.00000000"},{"time":1679889420,"open":"0.45460000","high":"0.45530000","low":"0.45460000","close":"0.45530000","volume":"339404.00000000"},{"time":1679889480,"open":"0.45520000","high":"0.45540000","low":"0.45410000","close":"0.45420000","volume":"504406.00000000"},{"time":1679889540,"open":"0.45420000","high":"0.45420000","low":"0.45370000","close":"0.45390000","volume":"324376.00000000"},{"time":1679889600,"open":"0.45390000","high":"0.45570000","low":"0.45390000","close":"0.45570000","volume":"589676.00000000"},{"time":1679889660,"open":"0.45560000","high":"0.45560000","low":"0.45410000","close":"0.45430000","volume":"912110.00000000"},{"time":1679889720,"open":"0.45420000","high":"0.45430000","low":"0.45350000","close":"0.45390000","volume":"636729.00000000"},{"time":1679889780,"open":"0.45380000","high":"0.45410000","low":"0.45350000","close":"0.45380000","volume":"321408.00000000"},{"time":1679889840,"open":"0.45370000","high":"0.45510000","low":"0.45370000","close":"0.45510000","volume":"293345.00000000"},{"time":1679889900,"open":"0.45500000","high":"0.45520000","low":"0.45470000","close":"0.45480000","volume":"300102.00000000"},{"time":1679889960,"open":"0.45470000","high":"0.45490000","low":"0.45390000","close":"0.45400000","volume":"286429.00000000"},{"time":1679890020,"open":"0.45390000","high":"0.45440000","low":"0.45390000","close":"0.45420000","volume":"309370.00000000"},{"time":1679890080,"open":"0.45420000","high":"0.45420000","low":"0.45390000","close":"0.45400000","volume":"352398.00000000"},{"time":1679890140,"open":"0.45400000","high":"0.45410000","low":"0.45390000","close":"0.45400000","volume":"120743.00000000"},{"time":1679890200,"open":"0.45400000","high":"0.45510000","low":"0.45400000","close":"0.45490000","volume":"532075.00000000"},{"time":1679890260,"open":"0.45490000","high":"0.45490000","low":"0.45470000","close":"0.45470000","volume":"162029.00000000"},{"time":1679890320,"open":"0.45460000","high":"0.45530000","low":"0.45460000","close":"0.45520000","volume":"367611.00000000"},{"time":1679890380,"open":"0.45520000","high":"0.45620000","low":"0.45520000","close":"0.45620000","volume":"428859.00000000"},{"time":1679890440,"open":"0.45610000","high":"0.45610000","low":"0.45540000","close":"0.45580000","volume":"430428.00000000"},{"time":1679890500,"open":"0.45580000","high":"0.45600000","low":"0.45560000","close":"0.45570000","volume":"253112.00000000"},{"time":1679890560,"open":"0.45570000","high":"0.45570000","low":"0.45480000","close":"0.45480000","volume":"421005.00000000"},{"time":1679890620,"open":"0.45480000","high":"0.45560000","low":"0.45470000","close":"0.45530000","volume":"312242.00000000"},{"time":1679890680,"open":"0.45530000","high":"0.45560000","low":"0.45520000","close":"0.45560000","volume":"203663.00000000"},{"time":1679890740,"open":"0.45560000","high":"0.45580000","low":"0.45480000","close":"0.45490000","volume":"486303.00000000"},{"time":1679890800,"open":"0.45490000","high":"0.45490000","low":"0.45430000","close":"0.45450000","volume":"256937.00000000"},{"time":1679890860,"open":"0.45440000","high":"0.45480000","low":"0.45420000","close":"0.45480000","volume":"420922.00000000"},{"time":1679890920,"open":"0.45470000","high":"0.45500000","low":"0.45430000","close":"0.45430000","volume":"360070.00000000"},{"time":1679890980,"open":"0.45430000","high":"0.45490000","low":"0.45420000","close":"0.45460000","volume":"354148.00000000"},{"time":1679891040,"open":"0.45450000","high":"0.45460000","low":"0.45410000","close":"0.45420000","volume":"63705.00000000"},{"time":1679891100,"open":"0.45410000","high":"0.45480000","low":"0.45410000","close":"0.45480000","volume":"235715.00000000"},{"time":1679891160,"open":"0.45480000","high":"0.45480000","low":"0.45360000","close":"0.45380000","volume":"394526.00000000"},{"time":1679891220,"open":"0.45380000","high":"0.45410000","low":"0.45370000","close":"0.45410000","volume":"194806.00000000"},{"time":1679891280,"open":"0.45400000","high":"0.45420000","low":"0.45380000","close":"0.45420000","volume":"378719.00000000"},{"time":1679891340,"open":"0.45420000","high":"0.45430000","low":"0.45410000","close":"0.45420000","volume":"115433.00000000"},{"time":1679891400,"open":"0.45410000","high":"0.45420000","low":"0.45350000","close":"0.45390000","volume":"298883.00000000"},{"time":1679891460,"open":"0.45380000","high":"0.45490000","low":"0.45380000","close":"0.45470000","volume":"360447.00000000"},{"time":1679891520,"open":"0.45470000","high":"0.45510000","low":"0.45470000","close":"0.45510000","volume":"147066.00000000"},{"time":1679891580,"open":"0.45510000","high":"0.45520000","low":"0.45450000","close":"0.45510000","volume":"493850.00000000"},{"time":1679891640,"open":"0.45500000","high":"0.45510000","low":"0.45490000","close":"0.45500000","volume":"113131.00000000"},{"time":1679891700,"open":"0.45490000","high":"0.45500000","low":"0.45450000","close":"0.45460000","volume":"211625.00000000"},{"time":1679891760,"open":"0.45460000","high":"0.45460000","low":"0.45440000","close":"0.45460000","volume":"81900.00000000"},{"time":1679891820,"open":"0.45450000","high":"0.45540000","low":"0.45430000","close":"0.45510000","volume":"615197.00000000"},{"time":1679891880,"open":"0.45510000","high":"0.45550000","low":"0.45510000","close":"0.45540000","volume":"356731.00000000"},{"time":1679891940,"open":"0.45530000","high":"0.45570000","low":"0.45530000","close":"0.45550000","volume":"294056.00000000"},{"time":1679892000,"open":"0.45540000","high":"0.45550000","low":"0.45500000","close":"0.45510000","volume":"286198.00000000"},{"time":1679892060,"open":"0.45500000","high":"0.45510000","low":"0.45430000","close":"0.45440000","volume":"166723.00000000"},{"time":1679892120,"open":"0.45430000","high":"0.45450000","low":"0.45410000","close":"0.45440000","volume":"317104.00000000"},{"time":1679892180,"open":"0.45440000","high":"0.45550000","low":"0.45430000","close":"0.45550000","volume":"475295.00000000"},{"time":1679892240,"open":"0.45550000","high":"0.45550000","low":"0.45500000","close":"0.45520000","volume":"496713.00000000"},{"time":1679892300,"open":"0.45530000","high":"0.45550000","low":"0.45510000","close":"0.45550000","volume":"293331.00000000"},{"time":1679892360,"open":"0.45550000","high":"0.45760000","low":"0.45550000","close":"0.45750000","volume":"5286248.00000000"},{"time":1679892420,"open":"0.45750000","high":"0.45790000","low":"0.45710000","close":"0.45770000","volume":"1362783.00000000"},{"time":1679892480,"open":"0.45770000","high":"0.45770000","low":"0.45730000","close":"0.45770000","volume":"579622.00000000"},{"time":1679892540,"open":"0.45760000","high":"0.45760000","low":"0.45700000","close":"0.45710000","volume":"940140.00000000"},{"time":1679892600,"open":"0.45700000","high":"0.45770000","low":"0.45700000","close":"0.45770000","volume":"245503.00000000"},{"time":1679892660,"open":"0.45770000","high":"0.45780000","low":"0.45710000","close":"0.45720000","volume":"657173.00000000"},{"time":1679892720,"open":"0.45710000","high":"0.45730000","low":"0.45700000","close":"0.45730000","volume":"339256.00000000"},{"time":1679892780,"open":"0.45720000","high":"0.45730000","low":"0.45650000","close":"0.45670000","volume":"973776.00000000"},{"time":1679892840,"open":"0.45670000","high":"0.45670000","low":"0.45540000","close":"0.45560000","volume":"721336.00000000"},{"time":1679892900,"open":"0.45570000","high":"0.45620000","low":"0.45560000","close":"0.45580000","volume":"523694.00000000"},{"time":1679892960,"open":"0.45570000","high":"0.45580000","low":"0.45540000","close":"0.45550000","volume":"300635.00000000"},{"time":1679893020,"open":"0.45560000","high":"0.45580000","low":"0.45550000","close":"0.45580000","volume":"176003.00000000"},{"time":1679893080,"open":"0.45580000","high":"0.45650000","low":"0.45580000","close":"0.45630000","volume":"631581.00000000"},{"time":1679893140,"open":"0.45630000","high":"0.45680000","low":"0.45620000","close":"0.45650000","volume":"215231.00000000"},{"time":1679893200,"open":"0.45650000","high":"0.45660000","low":"0.45590000","close":"0.45620000","volume":"265944.00000000"},{"time":1679893260,"open":"0.45610000","high":"0.45680000","low":"0.45600000","close":"0.45680000","volume":"334656.00000000"},{"time":1679893320,"open":"0.45680000","high":"0.45680000","low":"0.45600000","close":"0.45610000","volume":"462296.00000000"},{"time":1679893380,"open":"0.45620000","high":"0.45620000","low":"0.45480000","close":"0.45500000","volume":"556830.00000000"},{"time":1679893440,"open":"0.45500000","high":"0.45510000","low":"0.45470000","close":"0.45510000","volume":"531473.00000000"},{"time":1679893500,"open":"0.45500000","high":"0.45550000","low":"0.45480000","close":"0.45540000","volume":"183666.00000000"},{"time":1679893560,"open":"0.45550000","high":"0.45550000","low":"0.45480000","close":"0.45490000","volume":"467395.00000000"},{"time":1679893620,"open":"0.45480000","high":"0.45500000","low":"0.45470000","close":"0.45480000","volume":"266845.00000000"},{"time":1679893680,"open":"0.45480000","high":"0.45550000","low":"0.45480000","close":"0.45530000","volume":"389975.00000000"},{"time":1679893740,"open":"0.45530000","high":"0.45530000","low":"0.45470000","close":"0.45480000","volume":"320592.00000000"},{"time":1679893800,"open":"0.45480000","high":"0.45550000","low":"0.45470000","close":"0.45540000","volume":"295388.00000000"},{"time":1679893860,"open":"0.45530000","high":"0.45550000","low":"0.45530000","close":"0.45540000","volume":"217296.00000000"},{"time":1679893920,"open":"0.45550000","high":"0.45550000","low":"0.45520000","close":"0.45530000","volume":"197887.00000000"},{"time":1679893980,"open":"0.45530000","high":"0.45530000","low":"0.45440000","close":"0.45480000","volume":"706021.00000000"},{"time":1679894040,"open":"0.45470000","high":"0.45480000","low":"0.45420000","close":"0.45450000","volume":"351502.00000000"},{"time":1679894100,"open":"0.45450000","high":"0.45470000","low":"0.45360000","close":"0.45370000","volume":"744051.00000000"},{"time":1679894160,"open":"0.45370000","high":"0.45370000","low":"0.45250000","close":"0.45260000","volume":"541553.00000000"},{"time":1679894220,"open":"0.45260000","high":"0.45270000","low":"0.45160000","close":"0.45270000","volume":"1099156.00000000"},{"time":1679894280,"open":"0.45270000","high":"0.45290000","low":"0.45190000","close":"0.45280000","volume":"596742.00000000"},{"time":1679894340,"open":"0.45280000","high":"0.45320000","low":"0.45270000","close":"0.45310000","volume":"446492.00000000"},{"time":1679894400,"open":"0.45310000","high":"0.45340000","low":"0.45270000","close":"0.45340000","volume":"319377.00000000"},{"time":1679894460,"open":"0.45340000","high":"0.45340000","low":"0.45260000","close":"0.45310000","volume":"261919.00000000"},{"time":1679894520,"open":"0.45310000","high":"0.45320000","low":"0.45280000","close":"0.45280000","volume":"485195.00000000"},{"time":1679894580,"open":"0.45270000","high":"0.45280000","low":"0.45260000","close":"0.45270000","volume":"108989.00000000"},{"time":1679894640,"open":"0.45270000","high":"0.45310000","low":"0.45260000","close":"0.45280000","volume":"249854.00000000"},{"time":1679894700,"open":"0.45270000","high":"0.45380000","low":"0.45270000","close":"0.45370000","volume":"325970.00000000"},{"time":1679894760,"open":"0.45360000","high":"0.45390000","low":"0.45360000","close":"0.45380000","volume":"111618.00000000"},{"time":1679894820,"open":"0.45380000","high":"0.45380000","low":"0.45280000","close":"0.45320000","volume":"171160.00000000"},{"time":1679894880,"open":"0.45310000","high":"0.45320000","low":"0.45280000","close":"0.45290000","volume":"228846.00000000"},{"time":1679894940,"open":"0.45280000","high":"0.45330000","low":"0.45260000","close":"0.45310000","volume":"355995.00000000"},{"time":1679895000,"open":"0.45310000","high":"0.45310000","low":"0.45230000","close":"0.45240000","volume":"356237.00000000"},{"time":1679895060,"open":"0.45240000","high":"0.45250000","low":"0.45220000","close":"0.45250000","volume":"200209.00000000"},{"time":1679895120,"open":"0.45250000","high":"0.45290000","low":"0.45250000","close":"0.45290000","volume":"458264.00000000"},{"time":1679895180,"open":"0.45290000","high":"0.45300000","low":"0.45240000","close":"0.45250000","volume":"171518.00000000"},{"time":1679895240,"open":"0.45250000","high":"0.45300000","low":"0.45250000","close":"0.45290000","volume":"191130.00000000"},{"time":1679895300,"open":"0.45280000","high":"0.45340000","low":"0.45280000","close":"0.45340000","volume":"338368.00000000"},{"time":1679895360,"open":"0.45340000","high":"0.45340000","low":"0.45300000","close":"0.45310000","volume":"242879.00000000"},{"time":1679895420,"open":"0.45300000","high":"0.45340000","low":"0.45300000","close":"0.45340000","volume":"245575.00000000"},{"time":1679895480,"open":"0.45330000","high":"0.45380000","low":"0.45330000","close":"0.45360000","volume":"196203.00000000"},{"time":1679895540,"open":"0.45360000","high":"0.45380000","low":"0.45350000","close":"0.45360000","volume":"150331.00000000"},{"time":1679895600,"open":"0.45360000","high":"0.45360000","low":"0.45310000","close":"0.45350000","volume":"254784.00000000"},{"time":1679895660,"open":"0.45350000","high":"0.45370000","low":"0.45330000","close":"0.45340000","volume":"216314.00000000"},{"time":1679895720,"open":"0.45340000","high":"0.45340000","low":"0.45270000","close":"0.45280000","volume":"184658.00000000"},{"time":1679895780,"open":"0.45270000","high":"0.45270000","low":"0.45240000","close":"0.45250000","volume":"126565.00000000"},{"time":1679895840,"open":"0.45250000","high":"0.45300000","low":"0.45240000","close":"0.45260000","volume":"270971.00000000"},{"time":1679895900,"open":"0.45270000","high":"0.45300000","low":"0.45270000","close":"0.45270000","volume":"286648.00000000"},{"time":1679895960,"open":"0.45270000","high":"0.45300000","low":"0.45250000","close":"0.45280000","volume":"305913.00000000"},{"time":1679896020,"open":"0.45280000","high":"0.45280000","low":"0.45240000","close":"0.45250000","volume":"140202.00000000"},{"time":1679896080,"open":"0.45240000","high":"0.45330000","low":"0.45240000","close":"0.45310000","volume":"267491.00000000"},{"time":1679896140,"open":"0.45300000","high":"0.45310000","low":"0.45260000","close":"0.45270000","volume":"113778.00000000"},{"time":1679896200,"open":"0.45260000","high":"0.45270000","low":"0.45240000","close":"0.45250000","volume":"215645.00000000"},{"time":1679896260,"open":"0.45240000","high":"0.45250000","low":"0.45190000","close":"0.45210000","volume":"158340.00000000"},{"time":1679896320,"open":"0.45220000","high":"0.45220000","low":"0.45080000","close":"0.45110000","volume":"809629.00000000"},{"time":1679896380,"open":"0.45100000","high":"0.45100000","low":"0.44940000","close":"0.45070000","volume":"1975886.00000000"},{"time":1679896440,"open":"0.45060000","high":"0.45070000","low":"0.44950000","close":"0.44990000","volume":"380014.00000000"},{"time":1679896500,"open":"0.44980000","high":"0.44980000","low":"0.44850000","close":"0.44970000","volume":"602069.00000000"},{"time":1679896560,"open":"0.44970000","high":"0.44990000","low":"0.44930000","close":"0.44970000","volume":"430771.00000000"},{"time":1679896620,"open":"0.44960000","high":"0.45020000","low":"0.44930000","close":"0.45020000","volume":"171329.00000000"},{"time":1679896680,"open":"0.45010000","high":"0.45080000","low":"0.45000000","close":"0.45080000","volume":"288682.00000000"},{"time":1679896740,"open":"0.45080000","high":"0.45120000","low":"0.45040000","close":"0.45090000","volume":"195017.00000000"},{"time":1679896800,"open":"0.45080000","high":"0.45100000","low":"0.45030000","close":"0.45100000","volume":"273557.00000000"},{"time":1679896860,"open":"0.45090000","high":"0.45230000","low":"0.45090000","close":"0.45190000","volume":"410772.00000000"},{"time":1679896920,"open":"0.45180000","high":"0.45230000","low":"0.45170000","close":"0.45190000","volume":"189700.00000000"},{"time":1679896980,"open":"0.45180000","high":"0.45190000","low":"0.45120000","close":"0.45140000","volume":"247787.00000000"},{"time":1679897040,"open":"0.45140000","high":"0.45150000","low":"0.45030000","close":"0.45050000","volume":"443527.00000000"},{"time":1679897100,"open":"0.45050000","high":"0.45070000","low":"0.44970000","close":"0.45010000","volume":"314811.00000000"},{"time":1679897160,"open":"0.45010000","high":"0.45010000","low":"0.44940000","close":"0.44940000","volume":"219443.00000000"},{"time":1679897220,"open":"0.44940000","high":"0.44960000","low":"0.44880000","close":"0.44960000","volume":"352453.00000000"},{"time":1679897280,"open":"0.44950000","high":"0.45030000","low":"0.44950000","close":"0.45030000","volume":"376196.00000000"},{"time":1679897340,"open":"0.45030000","high":"0.45150000","low":"0.45020000","close":"0.45150000","volume":"608591.00000000"},{"time":1679897400,"open":"0.45140000","high":"0.45140000","low":"0.45060000","close":"0.45110000","volume":"468709.00000000"},{"time":1679897460,"open":"0.45110000","high":"0.45160000","low":"0.45070000","close":"0.45160000","volume":"316107.00000000"},{"time":1679897520,"open":"0.45160000","high":"0.45200000","low":"0.45140000","close":"0.45150000","volume":"223497.00000000"},{"time":1679897580,"open":"0.45150000","high":"0.45200000","low":"0.45150000","close":"0.45160000","volume":"134118.00000000"},{"time":1679897640,"open":"0.45150000","high":"0.45240000","low":"0.45140000","close":"0.45220000","volume":"352354.00000000"},{"time":1679897700,"open":"0.45210000","high":"0.45280000","low":"0.45210000","close":"0.45270000","volume":"220575.00000000"},{"time":1679897760,"open":"0.45260000","high":"0.45260000","low":"0.45170000","close":"0.45200000","volume":"319642.00000000"},{"time":1679897820,"open":"0.45200000","high":"0.45340000","low":"0.45200000","close":"0.45340000","volume":"538972.00000000"},{"time":1679897880,"open":"0.45330000","high":"0.45380000","low":"0.45330000","close":"0.45380000","volume":"260712.00000000"},{"time":1679897940,"open":"0.45380000","high":"0.45520000","low":"0.45370000","close":"0.45500000","volume":"1170451.00000000"},{"time":1679898000,"open":"0.45500000","high":"0.45520000","low":"0.45420000","close":"0.45460000","volume":"311710.00000000"},{"time":1679898060,"open":"0.45450000","high":"0.45540000","low":"0.45450000","close":"0.45540000","volume":"260359.00000000"},{"time":1679898120,"open":"0.45530000","high":"0.45640000","low":"0.45460000","close":"0.45610000","volume":"1591701.00000000"},{"time":1679898180,"open":"0.45610000","high":"0.45780000","low":"0.45610000","close":"0.45740000","volume":"1650203.00000000"},{"time":1679898240,"open":"0.45740000","high":"0.45770000","low":"0.45620000","close":"0.45730000","volume":"1190895.00000000"},{"time":1679898300,"open":"0.45730000","high":"0.45770000","low":"0.45670000","close":"0.45680000","volume":"583114.00000000"},{"time":1679898360,"open":"0.45670000","high":"0.45700000","low":"0.45630000","close":"0.45670000","volume":"345790.00000000"},{"time":1679898420,"open":"0.45670000","high":"0.45710000","low":"0.45530000","close":"0.45550000","volume":"1077427.00000000"},{"time":1679898480,"open":"0.45540000","high":"0.45650000","low":"0.45520000","close":"0.45630000","volume":"980973.00000000"},{"time":1679898540,"open":"0.45630000","high":"0.45660000","low":"0.45560000","close":"0.45590000","volume":"682885.00000000"},{"time":1679898600,"open":"0.45580000","high":"0.45790000","low":"0.45580000","close":"0.45760000","volume":"913124.00000000"},{"time":1679898660,"open":"0.45760000","high":"0.45880000","low":"0.45730000","close":"0.45780000","volume":"1057046.00000000"},{"time":1679898720,"open":"0.45780000","high":"0.45820000","low":"0.45750000","close":"0.45770000","volume":"821324.00000000"},{"time":1679898780,"open":"0.45770000","high":"0.45790000","low":"0.45680000","close":"0.45710000","volume":"302950.00000000"},{"time":1679898840,"open":"0.45700000","high":"0.45710000","low":"0.45590000","close":"0.45630000","volume":"527340.00000000"},{"time":1679898900,"open":"0.45630000","high":"0.45800000","low":"0.45630000","close":"0.45800000","volume":"937108.00000000"},{"time":1679898960,"open":"0.45790000","high":"0.45810000","low":"0.45720000","close":"0.45730000","volume":"539170.00000000"},{"time":1679899020,"open":"0.45730000","high":"0.45750000","low":"0.45680000","close":"0.45730000","volume":"241555.00000000"},{"time":1679899080,"open":"0.45720000","high":"0.45740000","low":"0.45640000","close":"0.45710000","volume":"646645.00000000"},{"time":1679899140,"open":"0.45710000","high":"0.45710000","low":"0.45650000","close":"0.45670000","volume":"266935.00000000"},{"time":1679899200,"open":"0.45670000","high":"0.45750000","low":"0.45640000","close":"0.45750000","volume":"1210050.00000000"},{"time":1679899260,"open":"0.45750000","high":"0.45760000","low":"0.45710000","close":"0.45720000","volume":"266833.00000000"},{"time":1679899320,"open":"0.45720000","high":"0.45720000","low":"0.45640000","close":"0.45650000","volume":"187633.00000000"},{"time":1679899380,"open":"0.45640000","high":"0.45680000","low":"0.45640000","close":"0.45680000","volume":"450580.00000000"},{"time":1679899440,"open":"0.45680000","high":"0.45700000","low":"0.45640000","close":"0.45680000","volume":"316436.00000000"},{"time":1679899500,"open":"0.45670000","high":"0.45710000","low":"0.45600000","close":"0.45600000","volume":"533719.00000000"},{"time":1679899560,"open":"0.45600000","high":"0.45600000","low":"0.45480000","close":"0.45550000","volume":"973208.00000000"},{"time":1679899620,"open":"0.45540000","high":"0.45580000","low":"0.45510000","close":"0.45530000","volume":"512939.00000000"},{"time":1679899680,"open":"0.45530000","high":"0.45550000","low":"0.45500000","close":"0.45510000","volume":"476900.00000000"},{"time":1679899740,"open":"0.45510000","high":"0.45550000","low":"0.45470000","close":"0.45530000","volume":"449873.00000000"},{"time":1679899800,"open":"0.45540000","high":"0.45560000","low":"0.45510000","close":"0.45540000","volume":"290040.00000000"},{"time":1679899860,"open":"0.45540000","high":"0.45590000","low":"0.45520000","close":"0.45530000","volume":"335755.00000000"},{"time":1679899920,"open":"0.45520000","high":"0.45580000","low":"0.45500000","close":"0.45520000","volume":"685656.00000000"},{"time":1679899980,"open":"0.45510000","high":"0.45520000","low":"0.45480000","close":"0.45490000","volume":"625557.00000000"},{"time":1679900040,"open":"0.45480000","high":"0.45510000","low":"0.45420000","close":"0.45500000","volume":"827615.00000000"},{"time":1679900100,"open":"0.45490000","high":"0.45560000","low":"0.45460000","close":"0.45540000","volume":"519775.00000000"},{"time":1679900160,"open":"0.45540000","high":"0.45580000","low":"0.45510000","close":"0.45530000","volume":"402415.00000000"},{"time":1679900220,"open":"0.45520000","high":"0.45530000","low":"0.45500000","close":"0.45520000","volume":"193891.00000000"},{"time":1679900280,"open":"0.45520000","high":"0.45520000","low":"0.45470000","close":"0.45470000","volume":"115709.00000000"},{"time":1679900340,"open":"0.45470000","high":"0.45530000","low":"0.45440000","close":"0.45510000","volume":"314899.00000000"},{"time":1679900400,"open":"0.45510000","high":"0.45510000","low":"0.45440000","close":"0.45490000","volume":"534817.00000000"},{"time":1679900460,"open":"0.45480000","high":"0.45490000","low":"0.45400000","close":"0.45420000","volume":"202137.00000000"},{"time":1679900520,"open":"0.45410000","high":"0.45480000","low":"0.45400000","close":"0.45420000","volume":"253039.00000000"},{"time":1679900580,"open":"0.45410000","high":"0.45490000","low":"0.45410000","close":"0.45490000","volume":"275452.00000000"},{"time":1679900640,"open":"0.45490000","high":"0.45490000","low":"0.45430000","close":"0.45450000","volume":"191503.00000000"},{"time":1679900700,"open":"0.45440000","high":"0.45510000","low":"0.45430000","close":"0.45510000","volume":"193367.00000000"},{"time":1679900760,"open":"0.45500000","high":"0.45500000","low":"0.45470000","close":"0.45480000","volume":"222698.00000000"},{"time":1679900820,"open":"0.45480000","high":"0.45620000","low":"0.45470000","close":"0.45620000","volume":"538834.00000000"},{"time":1679900880,"open":"0.45620000","high":"0.45670000","low":"0.45610000","close":"0.45630000","volume":"481170.00000000"},{"time":1679900940,"open":"0.45620000","high":"0.45690000","low":"0.45610000","close":"0.45690000","volume":"474627.00000000"},{"time":1679901000,"open":"0.45680000","high":"0.45740000","low":"0.45680000","close":"0.45740000","volume":"284771.00000000"},{"time":1679901060,"open":"0.45740000","high":"0.45740000","low":"0.45670000","close":"0.45690000","volume":"485077.00000000"},{"time":1679901120,"open":"0.45680000","high":"0.45700000","low":"0.45600000","close":"0.45640000","volume":"284146.00000000"},{"time":1679901180,"open":"0.45640000","high":"0.45640000","low":"0.45570000","close":"0.45600000","volume":"419118.00000000"},{"time":1679901240,"open":"0.45600000","high":"0.45620000","low":"0.45590000","close":"0.45600000","volume":"287633.00000000"},{"time":1679901300,"open":"0.45600000","high":"0.45660000","low":"0.45590000","close":"0.45660000","volume":"459292.00000000"},{"time":1679901360,"open":"0.45650000","high":"0.45660000","low":"0.45570000","close":"0.45590000","volume":"501252.00000000"},{"time":1679901420,"open":"0.45590000","high":"0.45720000","low":"0.45590000","close":"0.45720000","volume":"369914.00000000"},{"time":1679901480,"open":"0.45710000","high":"0.45750000","low":"0.45700000","close":"0.45750000","volume":"390502.00000000"},{"time":1679901540,"open":"0.45740000","high":"0.45760000","low":"0.45660000","close":"0.45670000","volume":"442270.00000000"},{"time":1679901600,"open":"0.45670000","high":"0.45750000","low":"0.45650000","close":"0.45740000","volume":"617631.00000000"},{"time":1679901660,"open":"0.45740000","high":"0.45900000","low":"0.45730000","close":"0.45880000","volume":"1165800.00000000"},{"time":1679901720,"open":"0.45880000","high":"0.45960000","low":"0.45850000","close":"0.45870000","volume":"1276085.00000000"},{"time":1679901780,"open":"0.45860000","high":"0.45860000","low":"0.45750000","close":"0.45790000","volume":"570682.00000000"},{"time":1679901840,"open":"0.45790000","high":"0.45850000","low":"0.45760000","close":"0.45770000","volume":"485516.00000000"},{"time":1679901900,"open":"0.45770000","high":"0.45900000","low":"0.45760000","close":"0.45820000","volume":"1446370.00000000"},{"time":1679901960,"open":"0.45820000","high":"0.45880000","low":"0.45790000","close":"0.45870000","volume":"738636.00000000"},{"time":1679902020,"open":"0.45860000","high":"0.45920000","low":"0.45850000","close":"0.45910000","volume":"781469.00000000"},{"time":1679902080,"open":"0.45920000","high":"0.45940000","low":"0.45870000","close":"0.45910000","volume":"873785.00000000"},{"time":1679902140,"open":"0.45910000","high":"0.45940000","low":"0.45900000","close":"0.45930000","volume":"724152.00000000"},{"time":1679902200,"open":"0.45920000","high":"0.45920000","low":"0.45720000","close":"0.45790000","volume":"1114544.00000000"},{"time":1679902260,"open":"0.45780000","high":"0.45790000","low":"0.45740000","close":"0.45760000","volume":"429819.00000000"},{"time":1679902320,"open":"0.45760000","high":"0.45780000","low":"0.45720000","close":"0.45770000","volume":"574152.00000000"},{"time":1679902380,"open":"0.45760000","high":"0.45760000","low":"0.45700000","close":"0.45730000","volume":"437713.00000000"},{"time":1679902440,"open":"0.45720000","high":"0.45750000","low":"0.45660000","close":"0.45700000","volume":"338276.00000000"},{"time":1679902500,"open":"0.45700000","high":"0.45750000","low":"0.45690000","close":"0.45720000","volume":"426263.00000000"},{"time":1679902560,"open":"0.45720000","high":"0.45760000","low":"0.45700000","close":"0.45710000","volume":"208930.00000000"},{"time":1679902620,"open":"0.45700000","high":"0.45750000","low":"0.45690000","close":"0.45730000","volume":"336176.00000000"},{"time":1679902680,"open":"0.45720000","high":"0.45730000","low":"0.45680000","close":"0.45730000","volume":"347658.00000000"},{"time":1679902740,"open":"0.45720000","high":"0.45720000","low":"0.45680000","close":"0.45700000","volume":"420084.00000000"},{"time":1679902800,"open":"0.45690000","high":"0.45700000","low":"0.45660000","close":"0.45670000","volume":"355190.00000000"},{"time":1679902860,"open":"0.45670000","high":"0.45700000","low":"0.45660000","close":"0.45700000","volume":"209003.00000000"},{"time":1679902920,"open":"0.45700000","high":"0.45740000","low":"0.45700000","close":"0.45740000","volume":"134940.00000000"},{"time":1679902980,"open":"0.45740000","high":"0.45780000","low":"0.45730000","close":"0.45750000","volume":"323903.00000000"},{"time":1679903040,"open":"0.45750000","high":"0.45820000","low":"0.45740000","close":"0.45810000","volume":"555749.00000000"},{"time":1679903100,"open":"0.45820000","high":"0.45840000","low":"0.45750000","close":"0.45810000","volume":"337126.00000000"},{"time":1679903160,"open":"0.45800000","high":"0.45800000","low":"0.45730000","close":"0.45760000","volume":"304426.00000000"},{"time":1679903220,"open":"0.45750000","high":"0.45760000","low":"0.45690000","close":"0.45720000","volume":"672388.00000000"},{"time":1679903280,"open":"0.45710000","high":"0.45710000","low":"0.45660000","close":"0.45710000","volume":"402362.00000000"},{"time":1679903340,"open":"0.45700000","high":"0.45730000","low":"0.45690000","close":"0.45700000","volume":"290361.00000000"},{"time":1679903400,"open":"0.45700000","high":"0.45710000","low":"0.45650000","close":"0.45710000","volume":"615849.00000000"},{"time":1679903460,"open":"0.45700000","high":"0.45750000","low":"0.45700000","close":"0.45750000","volume":"302587.00000000"},{"time":1679903520,"open":"0.45740000","high":"0.45850000","low":"0.45740000","close":"0.45820000","volume":"868138.00000000"},{"time":1679903580,"open":"0.45820000","high":"0.45850000","low":"0.45810000","close":"0.45830000","volume":"333803.00000000"},{"time":1679903640,"open":"0.45820000","high":"0.45830000","low":"0.45750000","close":"0.45790000","volume":"396745.00000000"},{"time":1679903700,"open":"0.45780000","high":"0.45850000","low":"0.45780000","close":"0.45830000","volume":"830394.00000000"},{"time":1679903760,"open":"0.45830000","high":"0.45840000","low":"0.45780000","close":"0.45810000","volume":"673446.00000000"},{"time":1679903820,"open":"0.45800000","high":"0.45890000","low":"0.45800000","close":"0.45880000","volume":"934016.00000000"},{"time":1679903880,"open":"0.45890000","high":"0.45930000","low":"0.45880000","close":"0.45920000","volume":"719481.00000000"},{"time":1679903940,"open":"0.45920000","high":"0.46000000","low":"0.45910000","close":"0.46000000","volume":"847294.00000000"},{"time":1679904000,"open":"0.46000000","high":"0.46190000","low":"0.45990000","close":"0.46170000","volume":"2409442.00000000"},{"time":1679904060,"open":"0.46170000","high":"0.46390000","low":"0.46160000","close":"0.46330000","volume":"2613380.00000000"},{"time":1679904120,"open":"0.46330000","high":"0.46440000","low":"0.46230000","close":"0.46400000","volume":"3184923.00000000"},{"time":1679904180,"open":"0.46390000","high":"0.46480000","low":"0.46250000","close":"0.46390000","volume":"1829267.00000000"},{"time":1679904240,"open":"0.46400000","high":"0.46570000","low":"0.46350000","close":"0.46480000","volume":"2385233.00000000"},{"time":1679904300,"open":"0.46490000","high":"0.46550000","low":"0.46280000","close":"0.46340000","volume":"2724865.00000000"},{"time":1679904360,"open":"0.46340000","high":"0.46410000","low":"0.46290000","close":"0.46370000","volume":"1400433.00000000"},{"time":1679904420,"open":"0.46360000","high":"0.46450000","low":"0.46320000","close":"0.46400000","volume":"873079.00000000"},{"time":1679904480,"open":"0.46400000","high":"0.46430000","low":"0.46290000","close":"0.46430000","volume":"1295379.00000000"},{"time":1679904540,"open":"0.46420000","high":"0.46420000","low":"0.46310000","close":"0.46350000","volume":"1018187.00000000"},{"time":1679904600,"open":"0.46340000","high":"0.46670000","low":"0.46290000","close":"0.46560000","volume":"2462348.00000000"},{"time":1679904660,"open":"0.46560000","high":"0.46670000","low":"0.46500000","close":"0.46610000","volume":"2828306.00000000"},{"time":1679904720,"open":"0.46610000","high":"0.46630000","low":"0.46490000","close":"0.46520000","volume":"1427745.00000000"},{"time":1679904780,"open":"0.46520000","high":"0.46600000","low":"0.46480000","close":"0.46550000","volume":"1552547.00000000"},{"time":1679904840,"open":"0.46550000","high":"0.46560000","low":"0.46490000","close":"0.46510000","volume":"1238176.00000000"},{"time":1679904900,"open":"0.46510000","high":"0.46510000","low":"0.46370000","close":"0.46420000","volume":"1090147.00000000"},{"time":1679904960,"open":"0.46410000","high":"0.46430000","low":"0.46350000","close":"0.46360000","volume":"476689.00000000"},{"time":1679905020,"open":"0.46360000","high":"0.46410000","low":"0.46330000","close":"0.46370000","volume":"861411.00000000"},{"time":1679905080,"open":"0.46370000","high":"0.46370000","low":"0.46260000","close":"0.46270000","volume":"581941.00000000"},{"time":1679905140,"open":"0.46260000","high":"0.46360000","low":"0.46240000","close":"0.46330000","volume":"679700.00000000"},{"time":1679905200,"open":"0.46320000","high":"0.46330000","low":"0.46170000","close":"0.46190000","volume":"656526.00000000"},{"time":1679905260,"open":"0.46200000","high":"0.46270000","low":"0.46150000","close":"0.46250000","volume":"768460.00000000"},{"time":1679905320,"open":"0.46250000","high":"0.46270000","low":"0.46160000","close":"0.46210000","volume":"782492.00000000"},{"time":1679905380,"open":"0.46210000","high":"0.46230000","low":"0.46140000","close":"0.46200000","volume":"670167.00000000"},{"time":1679905440,"open":"0.46200000","high":"0.46210000","low":"0.46150000","close":"0.46190000","volume":"851397.00000000"},{"time":1679905500,"open":"0.46200000","high":"0.46240000","low":"0.46170000","close":"0.46220000","volume":"416956.00000000"},{"time":1679905560,"open":"0.46210000","high":"0.46240000","low":"0.46180000","close":"0.46230000","volume":"367012.00000000"},{"time":1679905620,"open":"0.46230000","high":"0.46330000","low":"0.46210000","close":"0.46320000","volume":"832927.00000000"},{"time":1679905680,"open":"0.46320000","high":"0.46330000","low":"0.46240000","close":"0.46250000","volume":"558314.00000000"},{"time":1679905740,"open":"0.46250000","high":"0.46310000","low":"0.46240000","close":"0.46310000","volume":"437921.00000000"},{"time":1679905800,"open":"0.46300000","high":"0.46310000","low":"0.46230000","close":"0.46240000","volume":"300452.00000000"},{"time":1679905860,"open":"0.46240000","high":"0.46320000","low":"0.46240000","close":"0.46290000","volume":"896804.00000000"},{"time":1679905920,"open":"0.46290000","high":"0.46300000","low":"0.46230000","close":"0.46300000","volume":"564357.00000000"},{"time":1679905980,"open":"0.46290000","high":"0.46340000","low":"0.46280000","close":"0.46340000","volume":"676909.00000000"},{"time":1679906040,"open":"0.46330000","high":"0.46490000","low":"0.46300000","close":"0.46440000","volume":"1142352.00000000"},{"time":1679906100,"open":"0.46420000","high":"0.46610000","low":"0.46400000","close":"0.46610000","volume":"1562515.00000000"},{"time":1679906160,"open":"0.46610000","high":"0.46620000","low":"0.46500000","close":"0.46520000","volume":"1149380.00000000"},{"time":1679906220,"open":"0.46520000","high":"0.46540000","low":"0.46420000","close":"0.46460000","volume":"1207135.00000000"},{"time":1679906280,"open":"0.46450000","high":"0.46510000","low":"0.46400000","close":"0.46440000","volume":"615785.00000000"},{"time":1679906340,"open":"0.46440000","high":"0.46450000","low":"0.46400000","close":"0.46410000","volume":"465377.00000000"},{"time":1679906400,"open":"0.46410000","high":"0.46560000","low":"0.46390000","close":"0.46530000","volume":"879702.00000000"},{"time":1679906460,"open":"0.46520000","high":"0.46530000","low":"0.46490000","close":"0.46530000","volume":"400993.00000000"},{"time":1679906520,"open":"0.46520000","high":"0.46800000","low":"0.46510000","close":"0.46720000","volume":"3837072.00000000"},{"time":1679906580,"open":"0.46710000","high":"0.47000000","low":"0.46710000","close":"0.46950000","volume":"4804602.00000000"},{"time":1679906640,"open":"0.46950000","high":"0.46970000","low":"0.46770000","close":"0.46820000","volume":"1197466.00000000"},{"time":1679906700,"open":"0.46810000","high":"0.46820000","low":"0.46720000","close":"0.46750000","volume":"1000030.00000000"},{"time":1679906760,"open":"0.46740000","high":"0.46820000","low":"0.46720000","close":"0.46750000","volume":"570501.00000000"},{"time":1679906820,"open":"0.46740000","high":"0.46890000","low":"0.46700000","close":"0.46890000","volume":"562101.00000000"},{"time":1679906880,"open":"0.46890000","high":"0.46970000","low":"0.46840000","close":"0.46940000","volume":"935307.00000000"},{"time":1679906940,"open":"0.46940000","high":"0.46950000","low":"0.46820000","close":"0.46830000","volume":"1102847.00000000"},{"time":1679907000,"open":"0.46820000","high":"0.46870000","low":"0.46780000","close":"0.46870000","volume":"758978.00000000"},{"time":1679907060,"open":"0.46860000","high":"0.46880000","low":"0.46720000","close":"0.46740000","volume":"625806.00000000"},{"time":1679907120,"open":"0.46730000","high":"0.46760000","low":"0.46700000","close":"0.46720000","volume":"855098.00000000"},{"time":1679907180,"open":"0.46710000","high":"0.46800000","low":"0.46710000","close":"0.46800000","volume":"1157403.00000000"},{"time":1679907240,"open":"0.46790000","high":"0.46800000","low":"0.46680000","close":"0.46760000","volume":"559262.00000000"},{"time":1679907300,"open":"0.46760000","high":"0.46760000","low":"0.46700000","close":"0.46710000","volume":"358895.00000000"},{"time":1679907360,"open":"0.46700000","high":"0.46740000","low":"0.46690000","close":"0.46700000","volume":"283729.00000000"},{"time":1679907420,"open":"0.46690000","high":"0.46740000","low":"0.46650000","close":"0.46670000","volume":"282784.00000000"},{"time":1679907480,"open":"0.46680000","high":"0.46710000","low":"0.46660000","close":"0.46690000","volume":"346902.00000000"},{"time":1679907540,"open":"0.46680000","high":"0.46690000","low":"0.46610000","close":"0.46650000","volume":"810995.00000000"},{"time":1679907600,"open":"0.46650000","high":"0.46750000","low":"0.46650000","close":"0.46740000","volume":"745228.00000000"},{"time":1679907660,"open":"0.46730000","high":"0.46830000","low":"0.46710000","close":"0.46830000","volume":"521493.00000000"},{"time":1679907720,"open":"0.46830000","high":"0.46880000","low":"0.46820000","close":"0.46830000","volume":"547145.00000000"},{"time":1679907780,"open":"0.46820000","high":"0.46840000","low":"0.46770000","close":"0.46780000","volume":"405287.00000000"},{"time":1679907840,"open":"0.46780000","high":"0.46780000","low":"0.46700000","close":"0.46750000","volume":"460512.00000000"},{"time":1679907900,"open":"0.46740000","high":"0.46750000","low":"0.46690000","close":"0.46730000","volume":"642549.00000000"},{"time":1679907960,"open":"0.46720000","high":"0.46750000","low":"0.46690000","close":"0.46690000","volume":"514204.00000000"},{"time":1679908020,"open":"0.46690000","high":"0.46760000","low":"0.46660000","close":"0.46670000","volume":"713318.00000000"},{"time":1679908080,"open":"0.46670000","high":"0.46670000","low":"0.46590000","close":"0.46620000","volume":"901158.00000000"},{"time":1679908140,"open":"0.46620000","high":"0.46660000","low":"0.46600000","close":"0.46610000","volume":"397695.00000000"},{"time":1679908200,"open":"0.46600000","high":"0.46710000","low":"0.46600000","close":"0.46690000","volume":"528664.00000000"},{"time":1679908260,"open":"0.46690000","high":"0.46740000","low":"0.46690000","close":"0.46690000","volume":"490263.00000000"},{"time":1679908320,"open":"0.46690000","high":"0.46690000","low":"0.46620000","close":"0.46630000","volume":"375857.00000000"},{"time":1679908380,"open":"0.46630000","high":"0.46750000","low":"0.46620000","close":"0.46740000","volume":"1101722.00000000"},{"time":1679908440,"open":"0.46730000","high":"0.46740000","low":"0.46700000","close":"0.46710000","volume":"194661.00000000"},{"time":1679908500,"open":"0.46710000","high":"0.46760000","low":"0.46710000","close":"0.46720000","volume":"660822.00000000"},{"time":1679908560,"open":"0.46720000","high":"0.46730000","low":"0.46690000","close":"0.46720000","volume":"655676.00000000"},{"time":1679908620,"open":"0.46710000","high":"0.46860000","low":"0.46710000","close":"0.46830000","volume":"1819134.00000000"},{"time":1679908680,"open":"0.46830000","high":"0.46900000","low":"0.46830000","close":"0.46890000","volume":"789178.00000000"},{"time":1679908740,"open":"0.46880000","high":"0.46900000","low":"0.46760000","close":"0.46810000","volume":"669765.00000000"},{"time":1679908800,"open":"0.46800000","high":"0.46820000","low":"0.46750000","close":"0.46760000","volume":"853704.00000000"},{"time":1679908860,"open":"0.46750000","high":"0.46750000","low":"0.46580000","close":"0.46590000","volume":"1159893.00000000"},{"time":1679908920,"open":"0.46590000","high":"0.46620000","low":"0.46500000","close":"0.46560000","volume":"1402224.00000000"},{"time":1679908980,"open":"0.46560000","high":"0.46580000","low":"0.46450000","close":"0.46520000","volume":"1050968.00000000"},{"time":1679909040,"open":"0.46520000","high":"0.46530000","low":"0.46450000","close":"0.46500000","volume":"734174.00000000"},{"time":1679909100,"open":"0.46500000","high":"0.46560000","low":"0.46480000","close":"0.46550000","volume":"703673.00000000"},{"time":1679909160,"open":"0.46540000","high":"0.46540000","low":"0.46480000","close":"0.46530000","volume":"569242.00000000"},{"time":1679909220,"open":"0.46530000","high":"0.46540000","low":"0.46470000","close":"0.46500000","volume":"342782.00000000"},{"time":1679909280,"open":"0.46490000","high":"0.46590000","low":"0.46490000","close":"0.46580000","volume":"359642.00000000"},{"time":1679909340,"open":"0.46570000","high":"0.46590000","low":"0.46530000","close":"0.46590000","volume":"365708.00000000"},{"time":1679909400,"open":"0.46590000","high":"0.46650000","low":"0.46560000","close":"0.46560000","volume":"426118.00000000"},{"time":1679909460,"open":"0.46550000","high":"0.46580000","low":"0.46500000","close":"0.46530000","volume":"524380.00000000"},{"time":1679909520,"open":"0.46530000","high":"0.46530000","low":"0.46490000","close":"0.46500000","volume":"394743.00000000"},{"time":1679909580,"open":"0.46500000","high":"0.46530000","low":"0.46420000","close":"0.46450000","volume":"616035.00000000"},{"time":1679909640,"open":"0.46450000","high":"0.46470000","low":"0.46350000","close":"0.46400000","volume":"1471053.00000000"},{"time":1679909700,"open":"0.46400000","high":"0.46430000","low":"0.46360000","close":"0.46360000","volume":"421529.00000000"},{"time":1679909760,"open":"0.46360000","high":"0.46380000","low":"0.46320000","close":"0.46380000","volume":"748107.00000000"},{"time":1679909820,"open":"0.46370000","high":"0.46410000","low":"0.46360000","close":"0.46390000","volume":"874516.00000000"},{"time":1679909880,"open":"0.46380000","high":"0.46430000","low":"0.46380000","close":"0.46420000","volume":"319277.00000000"},{"time":1679909940,"open":"0.46430000","high":"0.46460000","low":"0.46380000","close":"0.46380000","volume":"588735.00000000"},{"time":1679910000,"open":"0.46380000","high":"0.46440000","low":"0.46380000","close":"0.46440000","volume":"537879.00000000"},{"time":1679910060,"open":"0.46440000","high":"0.46450000","low":"0.46410000","close":"0.46430000","volume":"436791.00000000"},{"time":1679910120,"open":"0.46430000","high":"0.46430000","low":"0.46340000","close":"0.46420000","volume":"731146.00000000"},{"time":1679910180,"open":"0.46410000","high":"0.46450000","low":"0.46370000","close":"0.46390000","volume":"438829.00000000"},{"time":1679910240,"open":"0.46390000","high":"0.46410000","low":"0.46360000","close":"0.46360000","volume":"555663.00000000"},{"time":1679910300,"open":"0.46360000","high":"0.46420000","low":"0.46360000","close":"0.46390000","volume":"467259.00000000"},{"time":1679910360,"open":"0.46390000","high":"0.46420000","low":"0.46360000","close":"0.46410000","volume":"500968.00000000"},{"time":1679910420,"open":"0.46400000","high":"0.46430000","low":"0.46370000","close":"0.46390000","volume":"535885.00000000"},{"time":1679910480,"open":"0.46380000","high":"0.46490000","low":"0.46380000","close":"0.46480000","volume":"339780.00000000"},{"time":1679910540,"open":"0.46480000","high":"0.46540000","low":"0.46480000","close":"0.46490000","volume":"494621.00000000"},{"time":1679910600,"open":"0.46490000","high":"0.46490000","low":"0.46400000","close":"0.46410000","volume":"543765.00000000"},{"time":1679910660,"open":"0.46410000","high":"0.46420000","low":"0.46380000","close":"0.46390000","volume":"248820.00000000"},{"time":1679910720,"open":"0.46380000","high":"0.46460000","low":"0.46380000","close":"0.46460000","volume":"242040.00000000"},{"time":1679910780,"open":"0.46460000","high":"0.46490000","low":"0.46450000","close":"0.46470000","volume":"208460.00000000"},{"time":1679910840,"open":"0.46460000","high":"0.46540000","low":"0.46460000","close":"0.46480000","volume":"427126.00000000"},{"time":1679910900,"open":"0.46480000","high":"0.46560000","low":"0.46470000","close":"0.46550000","volume":"298390.00000000"},{"time":1679910960,"open":"0.46550000","high":"0.46560000","low":"0.46530000","close":"0.46530000","volume":"138131.00000000"},{"time":1679911020,"open":"0.46540000","high":"0.46540000","low":"0.46510000","close":"0.46520000","volume":"123144.00000000"},{"time":1679911080,"open":"0.46510000","high":"0.46520000","low":"0.46480000","close":"0.46490000","volume":"303051.00000000"},{"time":1679911140,"open":"0.46480000","high":"0.46490000","low":"0.46430000","close":"0.46440000","volume":"354302.00000000"},{"time":1679911200,"open":"0.46440000","high":"0.46570000","low":"0.46430000","close":"0.46550000","volume":"396357.00000000"},{"time":1679911260,"open":"0.46540000","high":"0.46580000","low":"0.46520000","close":"0.46530000","volume":"386188.00000000"},{"time":1679911320,"open":"0.46520000","high":"0.46560000","low":"0.46520000","close":"0.46560000","volume":"310323.00000000"},{"time":1679911380,"open":"0.46560000","high":"0.46560000","low":"0.46520000","close":"0.46560000","volume":"193501.00000000"},{"time":1679911440,"open":"0.46550000","high":"0.46640000","low":"0.46520000","close":"0.46640000","volume":"636880.00000000"},{"time":1679911500,"open":"0.46630000","high":"0.46670000","low":"0.46600000","close":"0.46660000","volume":"530259.00000000"},{"time":1679911560,"open":"0.46660000","high":"0.46680000","low":"0.46630000","close":"0.46680000","volume":"857748.00000000"},{"time":1679911620,"open":"0.46680000","high":"0.46840000","low":"0.46680000","close":"0.46820000","volume":"1754820.00000000"},{"time":1679911680,"open":"0.46820000","high":"0.46840000","low":"0.46750000","close":"0.46770000","volume":"545103.00000000"},{"time":1679911740,"open":"0.46770000","high":"0.46790000","low":"0.46700000","close":"0.46760000","volume":"500965.00000000"},{"time":1679911800,"open":"0.46760000","high":"0.46790000","low":"0.46680000","close":"0.46690000","volume":"560728.00000000"},{"time":1679911860,"open":"0.46690000","high":"0.46720000","low":"0.46650000","close":"0.46650000","volume":"523364.00000000"},{"time":1679911920,"open":"0.46650000","high":"0.46680000","low":"0.46640000","close":"0.46660000","volume":"270175.00000000"},{"time":1679911980,"open":"0.46660000","high":"0.46730000","low":"0.46650000","close":"0.46690000","volume":"450471.00000000"},{"time":1679912040,"open":"0.46690000","high":"0.46730000","low":"0.46670000","close":"0.46690000","volume":"471768.00000000"},{"time":1679912100,"open":"0.46690000","high":"0.46780000","low":"0.46690000","close":"0.46780000","volume":"463649.00000000"},{"time":1679912160,"open":"0.46770000","high":"0.46790000","low":"0.46760000","close":"0.46790000","volume":"315217.00000000"},{"time":1679912220,"open":"0.46780000","high":"0.46790000","low":"0.46680000","close":"0.46690000","volume":"377747.00000000"},{"time":1679912280,"open":"0.46690000","high":"0.46700000","low":"0.46640000","close":"0.46680000","volume":"616181.00000000"},{"time":1679912340,"open":"0.46680000","high":"0.46750000","low":"0.46680000","close":"0.46750000","volume":"297225.00000000"},{"time":1679912400,"open":"0.46750000","high":"0.46800000","low":"0.46740000","close":"0.46800000","volume":"430355.00000000"},{"time":1679912460,"open":"0.46800000","high":"0.46820000","low":"0.46780000","close":"0.46820000","volume":"464321.00000000"},{"time":1679912520,"open":"0.46820000","high":"0.46820000","low":"0.46780000","close":"0.46790000","volume":"254133.00000000"},{"time":1679912580,"open":"0.46790000","high":"0.46800000","low":"0.46740000","close":"0.46750000","volume":"478121.00000000"},{"time":1679912640,"open":"0.46740000","high":"0.46760000","low":"0.46700000","close":"0.46730000","volume":"392618.00000000"},{"time":1679912700,"open":"0.46730000","high":"0.46790000","low":"0.46730000","close":"0.46760000","volume":"603041.00000000"},{"time":1679912760,"open":"0.46760000","high":"0.46760000","low":"0.46690000","close":"0.46730000","volume":"259802.00000000"},{"time":1679912820,"open":"0.46730000","high":"0.46760000","low":"0.46700000","close":"0.46760000","volume":"399819.00000000"},{"time":1679912880,"open":"0.46750000","high":"0.46770000","low":"0.46710000","close":"0.46720000","volume":"575096.00000000"},{"time":1679912940,"open":"0.46720000","high":"0.46720000","low":"0.46680000","close":"0.46690000","volume":"238905.00000000"},{"time":1679913000,"open":"0.46680000","high":"0.46700000","low":"0.46660000","close":"0.46680000","volume":"314404.00000000"},{"time":1679913060,"open":"0.46680000","high":"0.46710000","low":"0.46660000","close":"0.46710000","volume":"204959.00000000"},{"time":1679913120,"open":"0.46710000","high":"0.46740000","low":"0.46690000","close":"0.46700000","volume":"313819.00000000"},{"time":1679913180,"open":"0.46690000","high":"0.46720000","low":"0.46680000","close":"0.46700000","volume":"275923.00000000"},{"time":1679913240,"open":"0.46720000","high":"0.46740000","low":"0.46710000","close":"0.46740000","volume":"177969.00000000"},{"time":1679913300,"open":"0.46730000","high":"0.46880000","low":"0.46730000","close":"0.46880000","volume":"1020545.00000000"},{"time":1679913360,"open":"0.46880000","high":"0.46880000","low":"0.46820000","close":"0.46830000","volume":"465823.00000000"},{"time":1679913420,"open":"0.46830000","high":"0.46850000","low":"0.46800000","close":"0.46850000","volume":"402814.00000000"},{"time":1679913480,"open":"0.46840000","high":"0.46850000","low":"0.46810000","close":"0.46820000","volume":"507307.00000000"},{"time":1679913540,"open":"0.46810000","high":"0.46810000","low":"0.46760000","close":"0.46800000","volume":"422167.00000000"},{"time":1679913600,"open":"0.46790000","high":"0.46800000","low":"0.46740000","close":"0.46750000","volume":"300736.00000000"},{"time":1679913660,"open":"0.46750000","high":"0.46850000","low":"0.46750000","close":"0.46850000","volume":"255300.00000000"},{"time":1679913720,"open":"0.46850000","high":"0.46860000","low":"0.46830000","close":"0.46840000","volume":"291441.00000000"},{"time":1679913780,"open":"0.46840000","high":"0.46850000","low":"0.46790000","close":"0.46810000","volume":"586318.00000000"},{"time":1679913840,"open":"0.46810000","high":"0.46810000","low":"0.46750000","close":"0.46780000","volume":"377059.00000000"},{"time":1679913900,"open":"0.46780000","high":"0.46780000","low":"0.46710000","close":"0.46720000","volume":"422870.00000000"},{"time":1679913960,"open":"0.46720000","high":"0.46730000","low":"0.46690000","close":"0.46710000","volume":"428947.00000000"},{"time":1679914020,"open":"0.46710000","high":"0.46750000","low":"0.46650000","close":"0.46680000","volume":"927647.00000000"},{"time":1679914080,"open":"0.46680000","high":"0.46700000","low":"0.46590000","close":"0.46610000","volume":"806551.00000000"},{"time":1679914140,"open":"0.46610000","high":"0.46640000","low":"0.46580000","close":"0.46630000","volume":"281277.00000000"},{"time":1679914200,"open":"0.46620000","high":"0.46640000","low":"0.46610000","close":"0.46630000","volume":"265449.00000000"},{"time":1679914260,"open":"0.46630000","high":"0.46650000","low":"0.46610000","close":"0.46620000","volume":"304820.00000000"},{"time":1679914320,"open":"0.46620000","high":"0.46620000","low":"0.46560000","close":"0.46570000","volume":"422831.00000000"},{"time":1679914380,"open":"0.46560000","high":"0.46600000","low":"0.46460000","close":"0.46480000","volume":"953657.00000000"},{"time":1679914440,"open":"0.46480000","high":"0.46490000","low":"0.46450000","close":"0.46470000","volume":"539848.00000000"},{"time":1679914500,"open":"0.46470000","high":"0.46520000","low":"0.46450000","close":"0.46510000","volume":"572195.00000000"},{"time":1679914560,"open":"0.46510000","high":"0.46530000","low":"0.46500000","close":"0.46530000","volume":"525645.00000000"},{"time":1679914620,"open":"0.46520000","high":"0.46520000","low":"0.46490000","close":"0.46510000","volume":"402808.00000000"},{"time":1679914680,"open":"0.46500000","high":"0.46530000","low":"0.46500000","close":"0.46530000","volume":"212205.00000000"},{"time":1679914740,"open":"0.46530000","high":"0.46540000","low":"0.46500000","close":"0.46540000","volume":"171567.00000000"},{"time":1679914800,"open":"0.46540000","high":"0.46540000","low":"0.46500000","close":"0.46530000","volume":"530282.00000000"},{"time":1679914860,"open":"0.46530000","high":"0.46570000","low":"0.46520000","close":"0.46560000","volume":"740316.00000000"},{"time":1679914920,"open":"0.46550000","high":"0.46550000","low":"0.46520000","close":"0.46550000","volume":"237928.00000000"},{"time":1679914980,"open":"0.46550000","high":"0.46550000","low":"0.46530000","close":"0.46550000","volume":"165827.00000000"},{"time":1679915040,"open":"0.46550000","high":"0.46590000","low":"0.46540000","close":"0.46580000","volume":"378715.00000000"},{"time":1679915100,"open":"0.46590000","high":"0.46610000","low":"0.46540000","close":"0.46550000","volume":"591569.00000000"},{"time":1679915160,"open":"0.46540000","high":"0.46550000","low":"0.46470000","close":"0.46480000","volume":"422584.00000000"},{"time":1679915220,"open":"0.46470000","high":"0.46480000","low":"0.46400000","close":"0.46450000","volume":"689443.00000000"},{"time":1679915280,"open":"0.46450000","high":"0.46470000","low":"0.46420000","close":"0.46470000","volume":"459105.00000000"},{"time":1679915340,"open":"0.46460000","high":"0.46530000","low":"0.46460000","close":"0.46500000","volume":"394658.00000000"},{"time":1679915400,"open":"0.46500000","high":"0.46540000","low":"0.46470000","close":"0.46540000","volume":"315058.00000000"},{"time":1679915460,"open":"0.46530000","high":"0.46550000","low":"0.46490000","close":"0.46540000","volume":"497691.00000000"},{"time":1679915520,"open":"0.46530000","high":"0.46550000","low":"0.46490000","close":"0.46500000","volume":"746695.00000000"},{"time":1679915580,"open":"0.46490000","high":"0.46500000","low":"0.46440000","close":"0.46470000","volume":"284279.00000000"},{"time":1679915640,"open":"0.46460000","high":"0.46470000","low":"0.46430000","close":"0.46440000","volume":"223263.00000000"},{"time":1679915700,"open":"0.46430000","high":"0.46470000","low":"0.46430000","close":"0.46460000","volume":"340674.00000000"},{"time":1679915760,"open":"0.46460000","high":"0.46550000","low":"0.46450000","close":"0.46510000","volume":"810909.00000000"},{"time":1679915820,"open":"0.46510000","high":"0.46510000","low":"0.46480000","close":"0.46510000","volume":"351081.00000000"},{"time":1679915880,"open":"0.46510000","high":"0.46560000","low":"0.46500000","close":"0.46560000","volume":"273746.00000000"},{"time":1679915940,"open":"0.46560000","high":"0.46640000","low":"0.46560000","close":"0.46580000","volume":"519548.00000000"},{"time":1679916000,"open":"0.46580000","high":"0.46580000","low":"0.46530000","close":"0.46550000","volume":"264882.00000000"},{"time":1679916060,"open":"0.46540000","high":"0.46580000","low":"0.46540000","close":"0.46560000","volume":"377568.00000000"},{"time":1679916120,"open":"0.46560000","high":"0.46560000","low":"0.46550000","close":"0.46560000","volume":"118111.00000000"},{"time":1679916180,"open":"0.46560000","high":"0.46660000","low":"0.46550000","close":"0.46660000","volume":"641780.00000000"},{"time":1679916240,"open":"0.46660000","high":"0.46670000","low":"0.46580000","close":"0.46630000","volume":"494435.00000000"},{"time":1679916300,"open":"0.46630000","high":"0.46630000","low":"0.46610000","close":"0.46620000","volume":"152625.00000000"}]
BTC-USDT
XRP/USDT
Price0.46610000
24h Change 2.103%