[{"time":1679853900,"open":"1.12800000","high":"1.12800000","low":"1.12700000","close":"1.12700000","volume":"117.40000000"},{"time":1679853960,"open":"1.12700000","high":"1.12700000","low":"1.12700000","close":"1.12700000","volume":"1156.30000000"},{"time":1679854020,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"9334.50000000"},{"time":1679854080,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679854140,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"1517.50000000"},{"time":1679854200,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679854260,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"732.20000000"},{"time":1679854320,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"840.40000000"},{"time":1679854380,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"792.10000000"},{"time":1679854440,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"792.00000000"},{"time":1679854500,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679854560,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"210.50000000"},{"time":1679854620,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"234.80000000"},{"time":1679854680,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"256.70000000"},{"time":1679854740,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"87.40000000"},{"time":1679854800,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"100.00000000"},{"time":1679854860,"open":"1.12900000","high":"1.13000000","low":"1.12900000","close":"1.13000000","volume":"318.80000000"},{"time":1679854920,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679854980,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"19.40000000"},{"time":1679855040,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679855100,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"307.00000000"},{"time":1679855160,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"218.90000000"},{"time":1679855220,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679855280,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679855340,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"143.70000000"},{"time":1679855400,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"327.00000000"},{"time":1679855460,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"96.50000000"},{"time":1679855520,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"25.00000000"},{"time":1679855580,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"0.00000000"},{"time":1679855640,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"18.30000000"},{"time":1679855700,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"263.70000000"},{"time":1679855760,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679855820,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"3905.50000000"},{"time":1679855880,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679855940,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679856000,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"8016.80000000"},{"time":1679856060,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"341.30000000"},{"time":1679856120,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679856180,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"82.10000000"},{"time":1679856240,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"2084.90000000"},{"time":1679856300,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"306.70000000"},{"time":1679856360,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"84.40000000"},{"time":1679856420,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"134.80000000"},{"time":1679856480,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"0.00000000"},{"time":1679856540,"open":"1.13000000","high":"1.13000000","low":"1.12900000","close":"1.12900000","volume":"779.40000000"},{"time":1679856600,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679856660,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"89.80000000"},{"time":1679856720,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"148.50000000"},{"time":1679856780,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"100.00000000"},{"time":1679856840,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"84.90000000"},{"time":1679856900,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"644.80000000"},{"time":1679856960,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"163.60000000"},{"time":1679857020,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"266.00000000"},{"time":1679857080,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679857140,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"551.00000000"},{"time":1679857200,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"305.80000000"},{"time":1679857260,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"566.00000000"},{"time":1679857320,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679857380,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"229.60000000"},{"time":1679857440,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"1797.30000000"},{"time":1679857500,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"446.50000000"},{"time":1679857560,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"243.40000000"},{"time":1679857620,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"3057.90000000"},{"time":1679857680,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679857740,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"208.90000000"},{"time":1679857800,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"931.00000000"},{"time":1679857860,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"161.00000000"},{"time":1679857920,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"82.40000000"},{"time":1679857980,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"664.80000000"},{"time":1679858040,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"14.10000000"},{"time":1679858100,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"905.40000000"},{"time":1679858160,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679858220,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679858280,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679858340,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"209.70000000"},{"time":1679858400,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"16.40000000"},{"time":1679858460,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"559.00000000"},{"time":1679858520,"open":"1.13400000","high":"1.13500000","low":"1.13200000","close":"1.13300000","volume":"1609.90000000"},{"time":1679858580,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"140.60000000"},{"time":1679858640,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679858700,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"170.00000000"},{"time":1679858760,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679858820,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"27.20000000"},{"time":1679858880,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679858940,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"3428.90000000"},{"time":1679859000,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"203.60000000"},{"time":1679859060,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"59.50000000"},{"time":1679859120,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679859180,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679859240,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"251.50000000"},{"time":1679859300,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679859360,"open":"1.13300000","high":"1.13400000","low":"1.13200000","close":"1.13200000","volume":"959.70000000"},{"time":1679859420,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"1933.10000000"},{"time":1679859480,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"93.90000000"},{"time":1679859540,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"859.70000000"},{"time":1679859600,"open":"1.13300000","high":"1.13400000","low":"1.13300000","close":"1.13400000","volume":"478.70000000"},{"time":1679859660,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"2210.80000000"},{"time":1679859720,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679859780,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679859840,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679859900,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679859960,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"41.80000000"},{"time":1679860020,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"190.60000000"},{"time":1679860080,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679860140,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"140.60000000"},{"time":1679860200,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679860260,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679860320,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679860380,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679860440,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"459.60000000"},{"time":1679860500,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"459.60000000"},{"time":1679860560,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"386.10000000"},{"time":1679860620,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679860680,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"15.40000000"},{"time":1679860740,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"114.10000000"},{"time":1679860800,"open":"1.13300000","high":"1.13500000","low":"1.13200000","close":"1.13500000","volume":"1273.70000000"},{"time":1679860860,"open":"1.13500000","high":"1.13500000","low":"1.13400000","close":"1.13400000","volume":"539.60000000"},{"time":1679860920,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"204.30000000"},{"time":1679860980,"open":"1.13400000","high":"1.13500000","low":"1.13400000","close":"1.13500000","volume":"900.90000000"},{"time":1679861040,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"561.40000000"},{"time":1679861100,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679861160,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679861220,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"308.20000000"},{"time":1679861280,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679861340,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679861400,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"7656.30000000"},{"time":1679861460,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"178.00000000"},{"time":1679861520,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"17.80000000"},{"time":1679861580,"open":"1.13500000","high":"1.13700000","low":"1.13500000","close":"1.13600000","volume":"798.80000000"},{"time":1679861640,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679861700,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"1376.90000000"},{"time":1679861760,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"83.00000000"},{"time":1679861820,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"452.50000000"},{"time":1679861880,"open":"1.13600000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"912.40000000"},{"time":1679861940,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"2894.20000000"},{"time":1679862000,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"277.20000000"},{"time":1679862060,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"171.40000000"},{"time":1679862120,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"366.80000000"},{"time":1679862180,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"8.90000000"},{"time":1679862240,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"6466.20000000"},{"time":1679862300,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"19.90000000"},{"time":1679862360,"open":"1.13600000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"1363.30000000"},{"time":1679862420,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679862480,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679862540,"open":"1.13600000","high":"1.13700000","low":"1.13600000","close":"1.13700000","volume":"668.00000000"},{"time":1679862600,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"0.00000000"},{"time":1679862660,"open":"1.13700000","high":"1.13700000","low":"1.13500000","close":"1.13500000","volume":"968.90000000"},{"time":1679862720,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"317.00000000"},{"time":1679862780,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"2701.00000000"},{"time":1679862840,"open":"1.13400000","high":"1.13400000","low":"1.13300000","close":"1.13300000","volume":"66.70000000"},{"time":1679862900,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679862960,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679863020,"open":"1.13300000","high":"1.13300000","low":"1.13200000","close":"1.13200000","volume":"148.70000000"},{"time":1679863080,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"9.70000000"},{"time":1679863140,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679863200,"open":"1.13200000","high":"1.13300000","low":"1.13200000","close":"1.13300000","volume":"310.00000000"},{"time":1679863260,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679863320,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"760.00000000"},{"time":1679863380,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679863440,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"718.20000000"},{"time":1679863500,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"1081.10000000"},{"time":1679863560,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"134.50000000"},{"time":1679863620,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"233.00000000"},{"time":1679863680,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"104.90000000"},{"time":1679863740,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"222.00000000"},{"time":1679863800,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"147.20000000"},{"time":1679863860,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"0.00000000"},{"time":1679863920,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"314.10000000"},{"time":1679863980,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679864040,"open":"1.13100000","high":"1.13100000","low":"1.13100000","close":"1.13100000","volume":"187.70000000"},{"time":1679864100,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"246.10000000"},{"time":1679864160,"open":"1.13100000","high":"1.13200000","low":"1.13100000","close":"1.13200000","volume":"136.20000000"},{"time":1679864220,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"129.70000000"},{"time":1679864280,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679864340,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679864400,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"51.50000000"},{"time":1679864460,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679864520,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"56.20000000"},{"time":1679864580,"open":"1.13200000","high":"1.13200000","low":"1.13200000","close":"1.13200000","volume":"0.00000000"},{"time":1679864640,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"28.00000000"},{"time":1679864700,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"539.00000000"},{"time":1679864760,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679864820,"open":"1.13300000","high":"1.13300000","low":"1.13300000","close":"1.13300000","volume":"0.00000000"},{"time":1679864880,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"317.80000000"},{"time":1679864940,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"0.00000000"},{"time":1679865000,"open":"1.13400000","high":"1.13400000","low":"1.13400000","close":"1.13400000","volume":"204.70000000"},{"time":1679865060,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"744.00000000"},{"time":1679865120,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"19.80000000"},{"time":1679865180,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"9.90000000"},{"time":1679865240,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"528.30000000"},{"time":1679865300,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679865360,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679865420,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"117.20000000"},{"time":1679865480,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"152.70000000"},{"time":1679865540,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679865600,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"17.80000000"},{"time":1679865660,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"432.90000000"},{"time":1679865720,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679865780,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"17.90000000"},{"time":1679865840,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679865900,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679865960,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679866020,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"131.70000000"},{"time":1679866080,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679866140,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679866200,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"800.00000000"},{"time":1679866260,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"299.20000000"},{"time":1679866320,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679866380,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679866440,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"119.90000000"},{"time":1679866500,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"8.80000000"},{"time":1679866560,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"17.70000000"},{"time":1679866620,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679866680,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"298.70000000"},{"time":1679866740,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679866800,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"37.20000000"},{"time":1679866860,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"1000.00000000"},{"time":1679866920,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679866980,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679867040,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"2608.60000000"},{"time":1679867100,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867160,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"865.50000000"},{"time":1679867220,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867280,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867340,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867400,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"27.30000000"},{"time":1679867460,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867520,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867580,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867640,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"116.60000000"},{"time":1679867700,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679867760,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"341.80000000"},{"time":1679867820,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"9.00000000"},{"time":1679867880,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"3894.20000000"},{"time":1679867940,"open":"1.13500000","high":"1.13600000","low":"1.13500000","close":"1.13600000","volume":"1699.80000000"},{"time":1679868000,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679868060,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"0.00000000"},{"time":1679868120,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"47.50000000"},{"time":1679868180,"open":"1.13600000","high":"1.13600000","low":"1.13500000","close":"1.13500000","volume":"614.90000000"},{"time":1679868240,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679868300,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"86.20000000"},{"time":1679868360,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679868420,"open":"1.13500000","high":"1.13500000","low":"1.13500000","close":"1.13500000","volume":"0.00000000"},{"time":1679868480,"open":"1.13600000","high":"1.13600000","low":"1.13600000","close":"1.13600000","volume":"2415.70000000"},{"time":1679868540,"open":"1.13700000","high":"1.13700000","low":"1.13600000","close":"1.13600000","volume":"107.70000000"},{"time":1679868600,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13700000","volume":"6751.50000000"},{"time":1679868660,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"0.00000000"},{"time":1679868720,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"17.80000000"},{"time":1679868780,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"84.10000000"},{"time":1679868840,"open":"1.13800000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"9093.00000000"},{"time":1679868900,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"53.80000000"},{"time":1679868960,"open":"1.13900000","high":"1.14000000","low":"1.13800000","close":"1.13800000","volume":"1691.30000000"},{"time":1679869020,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"150.10000000"},{"time":1679869080,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"0.00000000"},{"time":1679869140,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"175.50000000"},{"time":1679869200,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679869260,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679869320,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"1166.50000000"},{"time":1679869380,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"436.60000000"},{"time":1679869440,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679869500,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679869560,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679869620,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"417.70000000"},{"time":1679869680,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"113.80000000"},{"time":1679869740,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679869800,"open":"1.14100000","high":"1.14200000","low":"1.14000000","close":"1.14000000","volume":"2249.60000000"},{"time":1679869860,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679869920,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"17.50000000"},{"time":1679869980,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"4809.60000000"},{"time":1679870040,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13800000","volume":"753.70000000"},{"time":1679870100,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"848.50000000"},{"time":1679870160,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"0.00000000"},{"time":1679870220,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13800000","volume":"2666.90000000"},{"time":1679870280,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"0.00000000"},{"time":1679870340,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"1193.40000000"},{"time":1679870400,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"1534.20000000"},{"time":1679870460,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"996.60000000"},{"time":1679870520,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"627.80000000"},{"time":1679870580,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"3223.90000000"},{"time":1679870640,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"415.00000000"},{"time":1679870700,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"282.90000000"},{"time":1679870760,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679870820,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679870880,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"275.30000000"},{"time":1679870940,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679871000,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"125.60000000"},{"time":1679871060,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679871120,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679871180,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679871240,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"1036.80000000"},{"time":1679871300,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"385.60000000"},{"time":1679871360,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"9.60000000"},{"time":1679871420,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679871480,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679871540,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"162.20000000"},{"time":1679871600,"open":"1.14300000","high":"1.14300000","low":"1.14100000","close":"1.14100000","volume":"1106.90000000"},{"time":1679871660,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"1209.00000000"},{"time":1679871720,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"704.30000000"},{"time":1679871780,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"3341.80000000"},{"time":1679871840,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14500000","volume":"800.90000000"},{"time":1679871900,"open":"1.14500000","high":"1.14600000","low":"1.14500000","close":"1.14600000","volume":"1422.80000000"},{"time":1679871960,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"212.80000000"},{"time":1679872020,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"83.40000000"},{"time":1679872080,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"0.00000000"},{"time":1679872140,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"0.00000000"},{"time":1679872200,"open":"1.14500000","high":"1.14500000","low":"1.14300000","close":"1.14300000","volume":"4481.90000000"},{"time":1679872260,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"21950.00000000"},{"time":1679872320,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"186.30000000"},{"time":1679872380,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679872440,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"1030.70000000"},{"time":1679872500,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"875.00000000"},{"time":1679872560,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679872620,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"392.00000000"},{"time":1679872680,"open":"1.14400000","high":"1.14400000","low":"1.14100000","close":"1.14200000","volume":"24268.90000000"},{"time":1679872740,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"2260.30000000"},{"time":1679872800,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"1120.60000000"},{"time":1679872860,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679872920,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"2815.90000000"},{"time":1679872980,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"2652.60000000"},{"time":1679873040,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"170.60000000"},{"time":1679873100,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"38.30000000"},{"time":1679873160,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"649.70000000"},{"time":1679873220,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679873280,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679873340,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"4990.60000000"},{"time":1679873400,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"664.90000000"},{"time":1679873460,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679873520,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"613.20000000"},{"time":1679873580,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679873640,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"133.20000000"},{"time":1679873700,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"1867.10000000"},{"time":1679873760,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"969.10000000"},{"time":1679873820,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679873880,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"2053.40000000"},{"time":1679873940,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"1472.00000000"},{"time":1679874000,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"1989.80000000"},{"time":1679874060,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679874120,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679874180,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"444.20000000"},{"time":1679874240,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"45.80000000"},{"time":1679874300,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"1509.90000000"},{"time":1679874360,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"14.60000000"},{"time":1679874420,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"65.10000000"},{"time":1679874480,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"275.10000000"},{"time":1679874540,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"4531.40000000"},{"time":1679874600,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679874660,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679874720,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"87.80000000"},{"time":1679874780,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679874840,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"8.90000000"},{"time":1679874900,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13800000","volume":"2000.60000000"},{"time":1679874960,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"0.00000000"},{"time":1679875020,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"10.80000000"},{"time":1679875080,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"16.50000000"},{"time":1679875140,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"524.00000000"},{"time":1679875200,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"221.50000000"},{"time":1679875260,"open":"1.13800000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"4721.20000000"},{"time":1679875320,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"449.60000000"},{"time":1679875380,"open":"1.14000000","high":"1.14200000","low":"1.14000000","close":"1.14200000","volume":"2905.70000000"},{"time":1679875440,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"8895.50000000"},{"time":1679875500,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"7510.10000000"},{"time":1679875560,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"1502.50000000"},{"time":1679875620,"open":"1.14200000","high":"1.14700000","low":"1.14200000","close":"1.14700000","volume":"15788.40000000"},{"time":1679875680,"open":"1.14700000","high":"1.15000000","low":"1.14700000","close":"1.14800000","volume":"23821.30000000"},{"time":1679875740,"open":"1.14900000","high":"1.15000000","low":"1.14800000","close":"1.15000000","volume":"19071.00000000"},{"time":1679875800,"open":"1.15000000","high":"1.15000000","low":"1.14600000","close":"1.14600000","volume":"25464.50000000"},{"time":1679875860,"open":"1.14600000","high":"1.14600000","low":"1.14500000","close":"1.14600000","volume":"875.10000000"},{"time":1679875920,"open":"1.14600000","high":"1.14600000","low":"1.14500000","close":"1.14500000","volume":"2723.70000000"},{"time":1679875980,"open":"1.14600000","high":"1.15000000","low":"1.14600000","close":"1.14900000","volume":"17137.60000000"},{"time":1679876040,"open":"1.15000000","high":"1.15000000","low":"1.15000000","close":"1.15000000","volume":"99.00000000"},{"time":1679876100,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"1543.60000000"},{"time":1679876160,"open":"1.15000000","high":"1.15100000","low":"1.15000000","close":"1.15000000","volume":"21204.80000000"},{"time":1679876220,"open":"1.15000000","high":"1.15100000","low":"1.15000000","close":"1.15100000","volume":"10282.70000000"},{"time":1679876280,"open":"1.15100000","high":"1.15200000","low":"1.15000000","close":"1.15200000","volume":"2288.40000000"},{"time":1679876340,"open":"1.15200000","high":"1.15200000","low":"1.15100000","close":"1.15200000","volume":"357.20000000"},{"time":1679876400,"open":"1.15200000","high":"1.15200000","low":"1.15200000","close":"1.15200000","volume":"439.60000000"},{"time":1679876460,"open":"1.15300000","high":"1.15300000","low":"1.15300000","close":"1.15300000","volume":"65.10000000"},{"time":1679876520,"open":"1.15200000","high":"1.15300000","low":"1.15200000","close":"1.15200000","volume":"862.90000000"},{"time":1679876580,"open":"1.15200000","high":"1.15300000","low":"1.15200000","close":"1.15300000","volume":"3742.70000000"},{"time":1679876640,"open":"1.15200000","high":"1.15200000","low":"1.15200000","close":"1.15200000","volume":"1557.40000000"},{"time":1679876700,"open":"1.15300000","high":"1.15300000","low":"1.15300000","close":"1.15300000","volume":"94.40000000"},{"time":1679876760,"open":"1.15300000","high":"1.15300000","low":"1.15300000","close":"1.15300000","volume":"1060.10000000"},{"time":1679876820,"open":"1.15300000","high":"1.15300000","low":"1.15300000","close":"1.15300000","volume":"0.00000000"},{"time":1679876880,"open":"1.15200000","high":"1.15300000","low":"1.15200000","close":"1.15300000","volume":"193.20000000"},{"time":1679876940,"open":"1.15300000","high":"1.15300000","low":"1.15300000","close":"1.15300000","volume":"826.80000000"},{"time":1679877000,"open":"1.15200000","high":"1.15300000","low":"1.15200000","close":"1.15300000","volume":"2206.40000000"},{"time":1679877060,"open":"1.15200000","high":"1.15300000","low":"1.15200000","close":"1.15200000","volume":"648.60000000"},{"time":1679877120,"open":"1.15100000","high":"1.15200000","low":"1.15000000","close":"1.15100000","volume":"16104.00000000"},{"time":1679877180,"open":"1.15000000","high":"1.15000000","low":"1.14700000","close":"1.14700000","volume":"15042.10000000"},{"time":1679877240,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"221.70000000"},{"time":1679877300,"open":"1.14700000","high":"1.14800000","low":"1.14700000","close":"1.14800000","volume":"1954.50000000"},{"time":1679877360,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"1127.00000000"},{"time":1679877420,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"1992.30000000"},{"time":1679877480,"open":"1.15000000","high":"1.15000000","low":"1.15000000","close":"1.15000000","volume":"13.00000000"},{"time":1679877540,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"1187.00000000"},{"time":1679877600,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"0.00000000"},{"time":1679877660,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"0.00000000"},{"time":1679877720,"open":"1.14900000","high":"1.14900000","low":"1.14800000","close":"1.14800000","volume":"169.90000000"},{"time":1679877780,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"1154.40000000"},{"time":1679877840,"open":"1.14800000","high":"1.14800000","low":"1.14700000","close":"1.14700000","volume":"3111.70000000"},{"time":1679877900,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"0.00000000"},{"time":1679877960,"open":"1.14600000","high":"1.14600000","low":"1.14500000","close":"1.14500000","volume":"635.10000000"},{"time":1679878020,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14500000","volume":"1561.40000000"},{"time":1679878080,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"1815.10000000"},{"time":1679878140,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"1269.40000000"},{"time":1679878200,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"1197.60000000"},{"time":1679878260,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"651.50000000"},{"time":1679878320,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"126.60000000"},{"time":1679878380,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"625.10000000"},{"time":1679878440,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"25.00000000"},{"time":1679878500,"open":"1.14600000","high":"1.14600000","low":"1.14500000","close":"1.14500000","volume":"445.80000000"},{"time":1679878560,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"273.80000000"},{"time":1679878620,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"18.20000000"},{"time":1679878680,"open":"1.14600000","high":"1.14600000","low":"1.14400000","close":"1.14400000","volume":"525.60000000"},{"time":1679878740,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"520.40000000"},{"time":1679878800,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679878860,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"3007.00000000"},{"time":1679878920,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"27.20000000"},{"time":1679878980,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679879040,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"155.60000000"},{"time":1679879100,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"354.20000000"},{"time":1679879160,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"592.80000000"},{"time":1679879220,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"151.50000000"},{"time":1679879280,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"399.40000000"},{"time":1679879340,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"6879.60000000"},{"time":1679879400,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"1668.10000000"},{"time":1679879460,"open":"1.14000000","high":"1.14200000","low":"1.14000000","close":"1.14200000","volume":"379.40000000"},{"time":1679879520,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679879580,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"2232.60000000"},{"time":1679879640,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"1160.00000000"},{"time":1679879700,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"311.50000000"},{"time":1679879760,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"707.00000000"},{"time":1679879820,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"593.90000000"},{"time":1679879880,"open":"1.13800000","high":"1.13800000","low":"1.13700000","close":"1.13700000","volume":"1968.40000000"},{"time":1679879940,"open":"1.13800000","high":"1.13800000","low":"1.13700000","close":"1.13700000","volume":"199.10000000"},{"time":1679880000,"open":"1.13800000","high":"1.14000000","low":"1.13800000","close":"1.14000000","volume":"280.70000000"},{"time":1679880060,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13800000","volume":"787.10000000"},{"time":1679880120,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"1298.70000000"},{"time":1679880180,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"926.80000000"},{"time":1679880240,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"401.60000000"},{"time":1679880300,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"214.70000000"},{"time":1679880360,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"672.10000000"},{"time":1679880420,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"254.20000000"},{"time":1679880480,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"139.30000000"},{"time":1679880540,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"127.00000000"},{"time":1679880600,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"2413.70000000"},{"time":1679880660,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"136.90000000"},{"time":1679880720,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679880780,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679880840,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"702.20000000"},{"time":1679880900,"open":"1.14000000","high":"1.14000000","low":"1.13800000","close":"1.13900000","volume":"6514.40000000"},{"time":1679880960,"open":"1.13900000","high":"1.14000000","low":"1.13800000","close":"1.13800000","volume":"684.80000000"},{"time":1679881020,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13800000","volume":"1953.80000000"},{"time":1679881080,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"243.90000000"},{"time":1679881140,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"382.90000000"},{"time":1679881200,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"0.00000000"},{"time":1679881260,"open":"1.13800000","high":"1.13800000","low":"1.13800000","close":"1.13800000","volume":"127.40000000"},{"time":1679881320,"open":"1.13700000","high":"1.13800000","low":"1.13700000","close":"1.13800000","volume":"245.10000000"},{"time":1679881380,"open":"1.13900000","high":"1.14100000","low":"1.13900000","close":"1.13900000","volume":"1075.80000000"},{"time":1679881440,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"17.60000000"},{"time":1679881500,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"485.30000000"},{"time":1679881560,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"161.60000000"},{"time":1679881620,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"8.60000000"},{"time":1679881680,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679881740,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"8472.20000000"},{"time":1679881800,"open":"1.13800000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"955.50000000"},{"time":1679881860,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"17.80000000"},{"time":1679881920,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"529.60000000"},{"time":1679881980,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14100000","volume":"321.70000000"},{"time":1679882040,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"46.30000000"},{"time":1679882100,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"35.40000000"},{"time":1679882160,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"127.00000000"},{"time":1679882220,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679882280,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679882340,"open":"1.14000000","high":"1.14000000","low":"1.13800000","close":"1.13900000","volume":"1655.40000000"},{"time":1679882400,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"155.30000000"},{"time":1679882460,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"422.70000000"},{"time":1679882520,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"17.90000000"},{"time":1679882580,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"144.80000000"},{"time":1679882640,"open":"1.13900000","high":"1.14000000","low":"1.13600000","close":"1.13700000","volume":"3301.20000000"},{"time":1679882700,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"490.10000000"},{"time":1679882760,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"0.00000000"},{"time":1679882820,"open":"1.13800000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"508.90000000"},{"time":1679882880,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"0.00000000"},{"time":1679882940,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"7735.30000000"},{"time":1679883000,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"17.90000000"},{"time":1679883060,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"559.40000000"},{"time":1679883120,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679883180,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"226.70000000"},{"time":1679883240,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"1576.80000000"},{"time":1679883300,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"339.40000000"},{"time":1679883360,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"169.30000000"},{"time":1679883420,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"80.00000000"},{"time":1679883480,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679883540,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"305.70000000"},{"time":1679883600,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"267.70000000"},{"time":1679883660,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"115.80000000"},{"time":1679883720,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"429.10000000"},{"time":1679883780,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679883840,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679883900,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"17.80000000"},{"time":1679883960,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"178.70000000"},{"time":1679884020,"open":"1.14200000","high":"1.14200000","low":"1.14000000","close":"1.14200000","volume":"2635.50000000"},{"time":1679884080,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679884140,"open":"1.14200000","high":"1.14200000","low":"1.14000000","close":"1.14200000","volume":"4631.00000000"},{"time":1679884200,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679884260,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"1167.80000000"},{"time":1679884320,"open":"1.14100000","high":"1.14100000","low":"1.14000000","close":"1.14000000","volume":"539.10000000"},{"time":1679884380,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"17.80000000"},{"time":1679884440,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"0.00000000"},{"time":1679884500,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14100000","volume":"155.10000000"},{"time":1679884560,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"12766.80000000"},{"time":1679884620,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679884680,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"1316.20000000"},{"time":1679884740,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"5106.90000000"},{"time":1679884800,"open":"1.14200000","high":"1.14200000","low":"1.14100000","close":"1.14100000","volume":"6071.90000000"},{"time":1679884860,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"2909.90000000"},{"time":1679884920,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679884980,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"187.10000000"},{"time":1679885040,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679885100,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"1355.70000000"},{"time":1679885160,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"1121.80000000"},{"time":1679885220,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"788.30000000"},{"time":1679885280,"open":"1.13900000","high":"1.13900000","low":"1.13800000","close":"1.13900000","volume":"452.00000000"},{"time":1679885340,"open":"1.13900000","high":"1.13900000","low":"1.13900000","close":"1.13900000","volume":"0.00000000"},{"time":1679885400,"open":"1.14000000","high":"1.14000000","low":"1.13900000","close":"1.13900000","volume":"6867.80000000"},{"time":1679885460,"open":"1.14000000","high":"1.14100000","low":"1.14000000","close":"1.14100000","volume":"4705.20000000"},{"time":1679885520,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"652.10000000"},{"time":1679885580,"open":"1.14200000","high":"1.14600000","low":"1.14100000","close":"1.14500000","volume":"22278.30000000"},{"time":1679885640,"open":"1.14500000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"181.60000000"},{"time":1679885700,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"321.30000000"},{"time":1679885760,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"3839.90000000"},{"time":1679885820,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"17.50000000"},{"time":1679885880,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"248.40000000"},{"time":1679885940,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"2943.60000000"},{"time":1679886000,"open":"1.14400000","high":"1.14400000","low":"1.14200000","close":"1.14200000","volume":"505.10000000"},{"time":1679886060,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"465.70000000"},{"time":1679886120,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679886180,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"39.50000000"},{"time":1679886240,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"142.40000000"},{"time":1679886300,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"152.50000000"},{"time":1679886360,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"10.80000000"},{"time":1679886420,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"1391.10000000"},{"time":1679886480,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"133.00000000"},{"time":1679886540,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"257.90000000"},{"time":1679886600,"open":"1.14500000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"1283.60000000"},{"time":1679886660,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"72.70000000"},{"time":1679886720,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14500000","volume":"885.50000000"},{"time":1679886780,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"0.00000000"},{"time":1679886840,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"222.20000000"},{"time":1679886900,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"140.90000000"},{"time":1679886960,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"631.20000000"},{"time":1679887020,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"1116.50000000"},{"time":1679887080,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679887140,"open":"1.14200000","high":"1.14200000","low":"1.14200000","close":"1.14200000","volume":"0.00000000"},{"time":1679887200,"open":"1.14300000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"3796.50000000"},{"time":1679887260,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14400000","volume":"1101.20000000"},{"time":1679887320,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679887380,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"17.80000000"},{"time":1679887440,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"927.90000000"},{"time":1679887500,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"2678.20000000"},{"time":1679887560,"open":"1.14400000","high":"1.14400000","low":"1.14100000","close":"1.14100000","volume":"11147.40000000"},{"time":1679887620,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679887680,"open":"1.14200000","high":"1.14200000","low":"1.14000000","close":"1.14000000","volume":"5399.10000000"},{"time":1679887740,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679887800,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"26993.40000000"},{"time":1679887860,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"0.00000000"},{"time":1679887920,"open":"1.14100000","high":"1.14300000","low":"1.14100000","close":"1.14300000","volume":"13786.50000000"},{"time":1679887980,"open":"1.14200000","high":"1.14300000","low":"1.14200000","close":"1.14300000","volume":"28.30000000"},{"time":1679888040,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679888100,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679888160,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"122.70000000"},{"time":1679888220,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679888280,"open":"1.14300000","high":"1.14300000","low":"1.14300000","close":"1.14300000","volume":"0.00000000"},{"time":1679888340,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14500000","volume":"229.60000000"},{"time":1679888400,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"17.80000000"},{"time":1679888460,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679888520,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679888580,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"4750.10000000"},{"time":1679888640,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679888700,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679888760,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"835.40000000"},{"time":1679888820,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"53.40000000"},{"time":1679888880,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"38.00000000"},{"time":1679888940,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"154.20000000"},{"time":1679889000,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"590.70000000"},{"time":1679889060,"open":"1.14500000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"14617.50000000"},{"time":1679889120,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679889180,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679889240,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"2242.40000000"},{"time":1679889300,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"0.00000000"},{"time":1679889360,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"3013.10000000"},{"time":1679889420,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"60.00000000"},{"time":1679889480,"open":"1.14400000","high":"1.14500000","low":"1.14400000","close":"1.14400000","volume":"446.50000000"},{"time":1679889540,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679889600,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679889660,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679889720,"open":"1.14500000","high":"1.14600000","low":"1.14500000","close":"1.14600000","volume":"1328.60000000"},{"time":1679889780,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"0.00000000"},{"time":1679889840,"open":"1.14700000","high":"1.14700000","low":"1.14600000","close":"1.14600000","volume":"414.80000000"},{"time":1679889900,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"675.40000000"},{"time":1679889960,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"0.00000000"},{"time":1679890020,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"1404.20000000"},{"time":1679890080,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"25.00000000"},{"time":1679890140,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"0.00000000"},{"time":1679890200,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"2051.60000000"},{"time":1679890260,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"3347.70000000"},{"time":1679890320,"open":"1.14600000","high":"1.14700000","low":"1.14600000","close":"1.14600000","volume":"4404.70000000"},{"time":1679890380,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"0.00000000"},{"time":1679890440,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"0.00000000"},{"time":1679890500,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"413.40000000"},{"time":1679890560,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"676.40000000"},{"time":1679890620,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"879.30000000"},{"time":1679890680,"open":"1.14600000","high":"1.14700000","low":"1.14600000","close":"1.14700000","volume":"639.20000000"},{"time":1679890740,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"89.90000000"},{"time":1679890800,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"0.00000000"},{"time":1679890860,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"16.30000000"},{"time":1679890920,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"1810.80000000"},{"time":1679890980,"open":"1.14800000","high":"1.14800000","low":"1.14700000","close":"1.14700000","volume":"174.80000000"},{"time":1679891040,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"40.40000000"},{"time":1679891100,"open":"1.14700000","high":"1.14700000","low":"1.14700000","close":"1.14700000","volume":"0.00000000"},{"time":1679891160,"open":"1.14800000","high":"1.14800000","low":"1.14800000","close":"1.14800000","volume":"27.30000000"},{"time":1679891220,"open":"1.14800000","high":"1.14800000","low":"1.14800000","close":"1.14800000","volume":"0.00000000"},{"time":1679891280,"open":"1.14800000","high":"1.14800000","low":"1.14800000","close":"1.14800000","volume":"8690.30000000"},{"time":1679891340,"open":"1.14800000","high":"1.14900000","low":"1.14800000","close":"1.14900000","volume":"204.70000000"},{"time":1679891400,"open":"1.14800000","high":"1.14800000","low":"1.14800000","close":"1.14800000","volume":"20.30000000"},{"time":1679891460,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"587.30000000"},{"time":1679891520,"open":"1.15000000","high":"1.15000000","low":"1.15000000","close":"1.15000000","volume":"2148.00000000"},{"time":1679891580,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"522.80000000"},{"time":1679891640,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"307.90000000"},{"time":1679891700,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"0.00000000"},{"time":1679891760,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"16.30000000"},{"time":1679891820,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"0.00000000"},{"time":1679891880,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"11.50000000"},{"time":1679891940,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"1014.90000000"},{"time":1679892000,"open":"1.14900000","high":"1.15000000","low":"1.14900000","close":"1.14900000","volume":"3886.40000000"},{"time":1679892060,"open":"1.14900000","high":"1.14900000","low":"1.14900000","close":"1.14900000","volume":"436.60000000"},{"time":1679892120,"open":"1.14900000","high":"1.14900000","low":"1.14800000","close":"1.14800000","volume":"21099.30000000"},{"time":1679892180,"open":"1.14800000","high":"1.14800000","low":"1.14800000","close":"1.14800000","volume":"0.00000000"},{"time":1679892240,"open":"1.14700000","high":"1.14700000","low":"1.14500000","close":"1.14500000","volume":"3290.50000000"},{"time":1679892300,"open":"1.14500000","high":"1.14500000","low":"1.14500000","close":"1.14500000","volume":"0.00000000"},{"time":1679892360,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"1623.80000000"},{"time":1679892420,"open":"1.14600000","high":"1.14600000","low":"1.14600000","close":"1.14600000","volume":"170.40000000"},{"time":1679892480,"open":"1.14600000","high":"1.14600000","low":"1.14400000","close":"1.14600000","volume":"21277.90000000"},{"time":1679892540,"open":"1.14600000","high":"1.14700000","low":"1.14600000","close":"1.14700000","volume":"914.90000000"},{"time":1679892600,"open":"1.14700000","high":"1.14800000","low":"1.14700000","close":"1.14800000","volume":"2382.00000000"},{"time":1679892660,"open":"1.14800000","high":"1.14800000","low":"1.14800000","close":"1.14800000","volume":"566.70000000"},{"time":1679892720,"open":"1.14800000","high":"1.14800000","low":"1.14800000","close":"1.14800000","volume":"0.00000000"},{"time":1679892780,"open":"1.14700000","high":"1.14700000","low":"1.14300000","close":"1.14500000","volume":"47268.60000000"},{"time":1679892840,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"72.00000000"},{"time":1679892900,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"161.80000000"},{"time":1679892960,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"0.00000000"},{"time":1679893020,"open":"1.14400000","high":"1.14400000","low":"1.14300000","close":"1.14300000","volume":"664.10000000"},{"time":1679893080,"open":"1.14300000","high":"1.14300000","low":"1.13900000","close":"1.14100000","volume":"46054.60000000"},{"time":1679893140,"open":"1.14100000","high":"1.14300000","low":"1.14100000","close":"1.14300000","volume":"1934.00000000"},{"time":1679893200,"open":"1.14400000","high":"1.14400000","low":"1.14400000","close":"1.14400000","volume":"87.50000000"},{"time":1679893260,"open":"1.14300000","high":"1.14300000","low":"1.14200000","close":"1.14200000","volume":"575.50000000"},{"time":1679893320,"open":"1.14100000","high":"1.14200000","low":"1.14100000","close":"1.14200000","volume":"40.00000000"},{"time":1679893380,"open":"1.14200000","high":"1.14300000","low":"1.13900000","close":"1.14100000","volume":"41345.80000000"},{"time":1679893440,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"2168.30000000"},{"time":1679893500,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"122.90000000"},{"time":1679893560,"open":"1.14000000","high":"1.14000000","low":"1.14000000","close":"1.14000000","volume":"2360.90000000"},{"time":1679893620,"open":"1.13900000","high":"1.14000000","low":"1.13900000","close":"1.14000000","volume":"507.30000000"},{"time":1679893680,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"270.00000000"},{"time":1679893740,"open":"1.14100000","high":"1.14100000","low":"1.14100000","close":"1.14100000","volume":"0.00000000"},{"time":1679893800,"open":"1.14000000","high":"1.14000000","low":"1.13700000","close":"1.13800000","volume":"42587.70000000"},{"time":1679893860,"open":"1.13700000","high":"1.13700000","low":"1.13700000","close":"1.13700000","volume":"2762.40000000"},{"time":1679893920,"open":"1.13700000","high":"1.13700000","low":"1.13500000","close":"1.13500000","volume":"2771.20000000"},{"time":1679893980,"open":"1.13600000","high":"1.13600000","low":"1.13400000","close":"1.13500000","volume":"19419.60000000"},{"time":1679894040,"open":"1.13500000","high":"1.13500000","low":"1.13300000","close":"1.13400000","volume":"1260.60000000"},{"time":1679894100,"open":"1.13400000","high":"1.13400000","low":"1.13100000","close":"1.13300000","volume":"44082.20000000"},{"time":1679894160,"open":"1.13200000","high":"1.13200000","low":"1.13100000","close":"1.13100000","volume":"4747.10000000"},{"time":1679894220,"open":"1.13100000","high":"1.13100000","low":"1.13000000","close":"1.13000000","volume":"2814.50000000"},{"time":1679894280,"open":"1.13000000","high":"1.13000000","low":"1.13000000","close":"1.13000000","volume":"23.00000000"},{"time":1679894340,"open":"1.13100000","high":"1.13100000","low":"1.12800000","close":"1.13000000","volume":"34228.90000000"},{"time":1679894400,"open":"1.13000000","high":"1.13000000","low":"1.12600000","close":"1.12900000","volume":"49589.50000000"},{"time":1679894460,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"13.20000000"},{"time":1679894520,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"12.90000000"},{"time":1679894580,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"2533.90000000"},{"time":1679894640,"open":"1.12700000","high":"1.12700000","low":"1.12500000","close":"1.12700000","volume":"41028.20000000"},{"time":1679894700,"open":"1.12700000","high":"1.12800000","low":"1.12700000","close":"1.12800000","volume":"3629.60000000"},{"time":1679894760,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"1961.00000000"},{"time":1679894820,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"1398.80000000"},{"time":1679894880,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"317.90000000"},{"time":1679894940,"open":"1.12800000","high":"1.12800000","low":"1.12500000","close":"1.12700000","volume":"42477.70000000"},{"time":1679895000,"open":"1.12600000","high":"1.12800000","low":"1.12600000","close":"1.12800000","volume":"4049.90000000"},{"time":1679895060,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"3221.20000000"},{"time":1679895120,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"921.80000000"},{"time":1679895180,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"11861.10000000"},{"time":1679895240,"open":"1.12900000","high":"1.13100000","low":"1.12900000","close":"1.13000000","volume":"5852.60000000"},{"time":1679895300,"open":"1.13000000","high":"1.13100000","low":"1.13000000","close":"1.13100000","volume":"946.70000000"},{"time":1679895360,"open":"1.13000000","high":"1.13000000","low":"1.12700000","close":"1.12900000","volume":"44553.80000000"},{"time":1679895420,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12800000","volume":"900.00000000"},{"time":1679895480,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"3868.90000000"},{"time":1679895540,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"1358.90000000"},{"time":1679895600,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"400.00000000"},{"time":1679895660,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"720.80000000"},{"time":1679895720,"open":"1.12900000","high":"1.12900000","low":"1.12600000","close":"1.12800000","volume":"40626.50000000"},{"time":1679895780,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12800000","volume":"3876.60000000"},{"time":1679895840,"open":"1.12900000","high":"1.12900000","low":"1.12800000","close":"1.12800000","volume":"1943.20000000"},{"time":1679895900,"open":"1.12800000","high":"1.12900000","low":"1.12800000","close":"1.12900000","volume":"2385.30000000"},{"time":1679895960,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"2918.30000000"},{"time":1679896020,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"1909.20000000"},{"time":1679896080,"open":"1.12900000","high":"1.12900000","low":"1.12900000","close":"1.12900000","volume":"0.00000000"},{"time":1679896140,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"715.70000000"},{"time":1679896200,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"0.00000000"},{"time":1679896260,"open":"1.12800000","high":"1.12800000","low":"1.12800000","close":"1.12800000","volume":"1123.80000000"},{"time":1679896320,"open":"1.12800000","high":"1.12800000","low":"1.12300000","close":"1.12300000","volume":"20520.70000000"},{"time":1679896380,"open":"1.12400000","high":"1.12400000","low":"1.12000000","close":"1.12100000","volume":"4449.50000000"},{"time":1679896440,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"4985.30000000"},{"time":1679896500,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"9152.80000000"},{"time":1679896560,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"3400.10000000"},{"time":1679896620,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"2552.40000000"},{"time":1679896680,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"344.10000000"},{"time":1679896740,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"934.50000000"},{"time":1679896800,"open":"1.11900000","high":"1.11900000","low":"1.11700000","close":"1.11700000","volume":"4233.10000000"},{"time":1679896860,"open":"1.11800000","high":"1.12300000","low":"1.11800000","close":"1.12300000","volume":"14996.00000000"},{"time":1679896920,"open":"1.12200000","high":"1.12300000","low":"1.12100000","close":"1.12300000","volume":"7297.90000000"},{"time":1679896980,"open":"1.12300000","high":"1.12300000","low":"1.11900000","close":"1.11900000","volume":"9486.30000000"},{"time":1679897040,"open":"1.12000000","high":"1.12000000","low":"1.11800000","close":"1.11900000","volume":"3239.20000000"},{"time":1679897100,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"902.00000000"},{"time":1679897160,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"1848.90000000"},{"time":1679897220,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"2475.70000000"},{"time":1679897280,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"1679.30000000"},{"time":1679897340,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"874.80000000"},{"time":1679897400,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"264.30000000"},{"time":1679897460,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"348.40000000"},{"time":1679897520,"open":"1.11900000","high":"1.12100000","low":"1.11900000","close":"1.12100000","volume":"5163.60000000"},{"time":1679897580,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"499.20000000"},{"time":1679897640,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"156.60000000"},{"time":1679897700,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"800.00000000"},{"time":1679897760,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"2922.40000000"},{"time":1679897820,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"2248.70000000"},{"time":1679897880,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"166.30000000"},{"time":1679897940,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"0.00000000"},{"time":1679898000,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"3497.00000000"},{"time":1679898060,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"7697.50000000"},{"time":1679898120,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"0.00000000"},{"time":1679898180,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"36.60000000"},{"time":1679898240,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"94.70000000"},{"time":1679898300,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"1301.00000000"},{"time":1679898360,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"921.90000000"},{"time":1679898420,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"3259.60000000"},{"time":1679898480,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"0.00000000"},{"time":1679898540,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"70.70000000"},{"time":1679898600,"open":"1.12000000","high":"1.12200000","low":"1.12000000","close":"1.12200000","volume":"210.30000000"},{"time":1679898660,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"81.10000000"},{"time":1679898720,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"16.50000000"},{"time":1679898780,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"0.00000000"},{"time":1679898840,"open":"1.12200000","high":"1.12300000","low":"1.12200000","close":"1.12200000","volume":"5421.90000000"},{"time":1679898900,"open":"1.12200000","high":"1.12300000","low":"1.12200000","close":"1.12200000","volume":"1804.90000000"},{"time":1679898960,"open":"1.12300000","high":"1.12300000","low":"1.12200000","close":"1.12200000","volume":"1249.50000000"},{"time":1679899020,"open":"1.12300000","high":"1.12300000","low":"1.12300000","close":"1.12300000","volume":"41.60000000"},{"time":1679899080,"open":"1.12300000","high":"1.12300000","low":"1.12300000","close":"1.12300000","volume":"1920.80000000"},{"time":1679899140,"open":"1.12200000","high":"1.12200000","low":"1.12100000","close":"1.12200000","volume":"40089.00000000"},{"time":1679899200,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"0.00000000"},{"time":1679899260,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"769.10000000"},{"time":1679899320,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"0.00000000"},{"time":1679899380,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"70.10000000"},{"time":1679899440,"open":"1.12000000","high":"1.12000000","low":"1.11700000","close":"1.11800000","volume":"49486.20000000"},{"time":1679899500,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"1611.80000000"},{"time":1679899560,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"9.80000000"},{"time":1679899620,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"5015.80000000"},{"time":1679899680,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"1983.60000000"},{"time":1679899740,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"44.70000000"},{"time":1679899800,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"1335.30000000"},{"time":1679899860,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"933.80000000"},{"time":1679899920,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"120.00000000"},{"time":1679899980,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"19.00000000"},{"time":1679900040,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"0.00000000"},{"time":1679900100,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"0.00000000"},{"time":1679900160,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"360.40000000"},{"time":1679900220,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"0.00000000"},{"time":1679900280,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"0.00000000"},{"time":1679900340,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"17.40000000"},{"time":1679900400,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"2817.40000000"},{"time":1679900460,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"7859.40000000"},{"time":1679900520,"open":"1.11900000","high":"1.11900000","low":"1.11700000","close":"1.11700000","volume":"7345.90000000"},{"time":1679900580,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"6742.70000000"},{"time":1679900640,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"0.00000000"},{"time":1679900700,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"4504.80000000"},{"time":1679900760,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"2768.10000000"},{"time":1679900820,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"0.00000000"},{"time":1679900880,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"1012.20000000"},{"time":1679900940,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"154.60000000"},{"time":1679901000,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"310.10000000"},{"time":1679901060,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"126.10000000"},{"time":1679901120,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"3112.90000000"},{"time":1679901180,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"20.30000000"},{"time":1679901240,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"0.00000000"},{"time":1679901300,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"1226.50000000"},{"time":1679901360,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"1337.40000000"},{"time":1679901420,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"182.30000000"},{"time":1679901480,"open":"1.12000000","high":"1.12000000","low":"1.11800000","close":"1.11900000","volume":"2627.60000000"},{"time":1679901540,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"4285.80000000"},{"time":1679901600,"open":"1.12000000","high":"1.12000000","low":"1.11800000","close":"1.11800000","volume":"3836.90000000"},{"time":1679901660,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"864.10000000"},{"time":1679901720,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"2268.20000000"},{"time":1679901780,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"1324.00000000"},{"time":1679901840,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"0.00000000"},{"time":1679901900,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"377.50000000"},{"time":1679901960,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"3771.10000000"},{"time":1679902020,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"17.80000000"},{"time":1679902080,"open":"1.11700000","high":"1.11700000","low":"1.11500000","close":"1.11600000","volume":"6949.10000000"},{"time":1679902140,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"7034.90000000"},{"time":1679902200,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"3905.10000000"},{"time":1679902260,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"305.90000000"},{"time":1679902320,"open":"1.11600000","high":"1.11700000","low":"1.11400000","close":"1.11500000","volume":"8025.50000000"},{"time":1679902380,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"1967.10000000"},{"time":1679902440,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"0.00000000"},{"time":1679902500,"open":"1.11500000","high":"1.11600000","low":"1.11500000","close":"1.11600000","volume":"4296.70000000"},{"time":1679902560,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"2521.20000000"},{"time":1679902620,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"150.00000000"},{"time":1679902680,"open":"1.11600000","high":"1.11700000","low":"1.11500000","close":"1.11700000","volume":"2564.70000000"},{"time":1679902740,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"166.40000000"},{"time":1679902800,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"462.70000000"},{"time":1679902860,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"3329.90000000"},{"time":1679902920,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"199.20000000"},{"time":1679902980,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"1761.00000000"},{"time":1679903040,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"3804.60000000"},{"time":1679903100,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"129.80000000"},{"time":1679903160,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"17.70000000"},{"time":1679903220,"open":"1.11700000","high":"1.11900000","low":"1.11700000","close":"1.11700000","volume":"1986.30000000"},{"time":1679903280,"open":"1.11600000","high":"1.11600000","low":"1.11400000","close":"1.11400000","volume":"3909.00000000"},{"time":1679903340,"open":"1.11600000","high":"1.11600000","low":"1.11400000","close":"1.11500000","volume":"5638.90000000"},{"time":1679903400,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"1118.40000000"},{"time":1679903460,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"432.90000000"},{"time":1679903520,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"109.10000000"},{"time":1679903580,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"382.80000000"},{"time":1679903640,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"299.20000000"},{"time":1679903700,"open":"1.11600000","high":"1.11800000","low":"1.11600000","close":"1.11800000","volume":"868.50000000"},{"time":1679903760,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"412.80000000"},{"time":1679903820,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"314.60000000"},{"time":1679903880,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"174.30000000"},{"time":1679903940,"open":"1.11800000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"1033.40000000"},{"time":1679904000,"open":"1.11700000","high":"1.11700000","low":"1.11300000","close":"1.11600000","volume":"44356.80000000"},{"time":1679904060,"open":"1.11500000","high":"1.11600000","low":"1.11500000","close":"1.11500000","volume":"1157.80000000"},{"time":1679904120,"open":"1.11400000","high":"1.11400000","low":"1.11200000","close":"1.11300000","volume":"3608.00000000"},{"time":1679904180,"open":"1.11300000","high":"1.11300000","low":"1.11300000","close":"1.11300000","volume":"78.20000000"},{"time":1679904240,"open":"1.11200000","high":"1.11200000","low":"1.11200000","close":"1.11200000","volume":"8629.40000000"},{"time":1679904300,"open":"1.11200000","high":"1.11300000","low":"1.11200000","close":"1.11300000","volume":"12329.80000000"},{"time":1679904360,"open":"1.11300000","high":"1.11300000","low":"1.11200000","close":"1.11200000","volume":"3393.50000000"},{"time":1679904420,"open":"1.11300000","high":"1.11400000","low":"1.11300000","close":"1.11400000","volume":"11677.50000000"},{"time":1679904480,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"913.10000000"},{"time":1679904540,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"1193.70000000"},{"time":1679904600,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"0.00000000"},{"time":1679904660,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"1544.00000000"},{"time":1679904720,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"1133.70000000"},{"time":1679904780,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"1121.50000000"},{"time":1679904840,"open":"1.11300000","high":"1.11300000","low":"1.11300000","close":"1.11300000","volume":"966.90000000"},{"time":1679904900,"open":"1.11200000","high":"1.11300000","low":"1.11200000","close":"1.11200000","volume":"2584.90000000"},{"time":1679904960,"open":"1.11200000","high":"1.11200000","low":"1.11000000","close":"1.11200000","volume":"2177.70000000"},{"time":1679905020,"open":"1.11100000","high":"1.11200000","low":"1.10900000","close":"1.11200000","volume":"6884.80000000"},{"time":1679905080,"open":"1.11100000","high":"1.11200000","low":"1.11100000","close":"1.11200000","volume":"555.30000000"},{"time":1679905140,"open":"1.11200000","high":"1.11300000","low":"1.11200000","close":"1.11300000","volume":"4120.90000000"},{"time":1679905200,"open":"1.11300000","high":"1.11300000","low":"1.11200000","close":"1.11200000","volume":"1152.90000000"},{"time":1679905260,"open":"1.11100000","high":"1.11100000","low":"1.11000000","close":"1.11000000","volume":"977.80000000"},{"time":1679905320,"open":"1.11100000","high":"1.11100000","low":"1.11100000","close":"1.11100000","volume":"137.00000000"},{"time":1679905380,"open":"1.11100000","high":"1.11100000","low":"1.11100000","close":"1.11100000","volume":"0.00000000"},{"time":1679905440,"open":"1.11200000","high":"1.11200000","low":"1.11200000","close":"1.11200000","volume":"4245.00000000"},{"time":1679905500,"open":"1.11300000","high":"1.11300000","low":"1.11300000","close":"1.11300000","volume":"1069.10000000"},{"time":1679905560,"open":"1.11300000","high":"1.11400000","low":"1.11300000","close":"1.11400000","volume":"615.30000000"},{"time":1679905620,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"24.50000000"},{"time":1679905680,"open":"1.11300000","high":"1.11300000","low":"1.11200000","close":"1.11300000","volume":"4542.20000000"},{"time":1679905740,"open":"1.11300000","high":"1.11300000","low":"1.11200000","close":"1.11200000","volume":"5457.90000000"},{"time":1679905800,"open":"1.11200000","high":"1.11200000","low":"1.11200000","close":"1.11200000","volume":"0.00000000"},{"time":1679905860,"open":"1.11300000","high":"1.11400000","low":"1.11300000","close":"1.11400000","volume":"4816.30000000"},{"time":1679905920,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"6111.20000000"},{"time":1679905980,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"523.00000000"},{"time":1679906040,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"196.30000000"},{"time":1679906100,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"2807.70000000"},{"time":1679906160,"open":"1.11400000","high":"1.11400000","low":"1.11400000","close":"1.11400000","volume":"119.60000000"},{"time":1679906220,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"1453.60000000"},{"time":1679906280,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"1128.40000000"},{"time":1679906340,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"792.60000000"},{"time":1679906400,"open":"1.11400000","high":"1.11400000","low":"1.11300000","close":"1.11300000","volume":"2748.80000000"},{"time":1679906460,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"295.60000000"},{"time":1679906520,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"2535.80000000"},{"time":1679906580,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"95.00000000"},{"time":1679906640,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"886.10000000"},{"time":1679906700,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"705.00000000"},{"time":1679906760,"open":"1.11400000","high":"1.11500000","low":"1.11400000","close":"1.11500000","volume":"65.30000000"},{"time":1679906820,"open":"1.11500000","high":"1.11500000","low":"1.11400000","close":"1.11400000","volume":"148.50000000"},{"time":1679906880,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"532.40000000"},{"time":1679906940,"open":"1.11500000","high":"1.11500000","low":"1.11500000","close":"1.11500000","volume":"1741.30000000"},{"time":1679907000,"open":"1.11500000","high":"1.11600000","low":"1.11500000","close":"1.11600000","volume":"1334.30000000"},{"time":1679907060,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"3570.00000000"},{"time":1679907120,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"3238.50000000"},{"time":1679907180,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"188.00000000"},{"time":1679907240,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11700000","volume":"1227.10000000"},{"time":1679907300,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"0.00000000"},{"time":1679907360,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"1045.50000000"},{"time":1679907420,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"286.00000000"},{"time":1679907480,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"327.50000000"},{"time":1679907540,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"465.50000000"},{"time":1679907600,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"581.00000000"},{"time":1679907660,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"322.90000000"},{"time":1679907720,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"235.70000000"},{"time":1679907780,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"1064.70000000"},{"time":1679907840,"open":"1.11700000","high":"1.11700000","low":"1.11500000","close":"1.11500000","volume":"2117.50000000"},{"time":1679907900,"open":"1.11600000","high":"1.11600000","low":"1.11500000","close":"1.11500000","volume":"312.70000000"},{"time":1679907960,"open":"1.11600000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"1116.90000000"},{"time":1679908020,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"273.60000000"},{"time":1679908080,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11700000","volume":"217.20000000"},{"time":1679908140,"open":"1.11700000","high":"1.11700000","low":"1.11700000","close":"1.11700000","volume":"1375.80000000"},{"time":1679908200,"open":"1.11700000","high":"1.11700000","low":"1.11600000","close":"1.11600000","volume":"810.80000000"},{"time":1679908260,"open":"1.11600000","high":"1.11600000","low":"1.11600000","close":"1.11600000","volume":"1123.80000000"},{"time":1679908320,"open":"1.11500000","high":"1.11600000","low":"1.11400000","close":"1.11500000","volume":"8959.40000000"},{"time":1679908380,"open":"1.11500000","high":"1.11600000","low":"1.11500000","close":"1.11600000","volume":"1606.60000000"},{"time":1679908440,"open":"1.11600000","high":"1.11600000","low":"1.11500000","close":"1.11500000","volume":"1133.00000000"},{"time":1679908500,"open":"1.11600000","high":"1.11600000","low":"1.11500000","close":"1.11600000","volume":"425.50000000"},{"time":1679908560,"open":"1.11600000","high":"1.11600000","low":"1.11500000","close":"1.11500000","volume":"633.20000000"},{"time":1679908620,"open":"1.11600000","high":"1.11700000","low":"1.11400000","close":"1.11700000","volume":"7678.20000000"},{"time":1679908680,"open":"1.11600000","high":"1.11800000","low":"1.11600000","close":"1.11800000","volume":"11496.60000000"},{"time":1679908740,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"5014.20000000"},{"time":1679908800,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"1371.40000000"},{"time":1679908860,"open":"1.12200000","high":"1.12200000","low":"1.12100000","close":"1.12100000","volume":"882.90000000"},{"time":1679908920,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"541.80000000"},{"time":1679908980,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"0.00000000"},{"time":1679909040,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"1243.60000000"},{"time":1679909100,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"72.10000000"},{"time":1679909160,"open":"1.12200000","high":"1.12300000","low":"1.12200000","close":"1.12200000","volume":"855.50000000"},{"time":1679909220,"open":"1.12100000","high":"1.12200000","low":"1.12100000","close":"1.12200000","volume":"1600.10000000"},{"time":1679909280,"open":"1.12200000","high":"1.12200000","low":"1.12200000","close":"1.12200000","volume":"69.90000000"},{"time":1679909340,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"457.00000000"},{"time":1679909400,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"3035.80000000"},{"time":1679909460,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"32.30000000"},{"time":1679909520,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"0.00000000"},{"time":1679909580,"open":"1.12000000","high":"1.12000000","low":"1.11800000","close":"1.12000000","volume":"3535.10000000"},{"time":1679909640,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"109.70000000"},{"time":1679909700,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"57.70000000"},{"time":1679909760,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"5863.10000000"},{"time":1679909820,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"484.50000000"},{"time":1679909880,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"207.90000000"},{"time":1679909940,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"5778.60000000"},{"time":1679910000,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"1615.00000000"},{"time":1679910060,"open":"1.12200000","high":"1.12200000","low":"1.12100000","close":"1.12200000","volume":"239.40000000"},{"time":1679910120,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"3204.10000000"},{"time":1679910180,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"114.40000000"},{"time":1679910240,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"4417.60000000"},{"time":1679910300,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"17.90000000"},{"time":1679910360,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"95.00000000"},{"time":1679910420,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"1167.90000000"},{"time":1679910480,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"8190.00000000"},{"time":1679910540,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"17.90000000"},{"time":1679910600,"open":"1.12000000","high":"1.12000000","low":"1.11800000","close":"1.11900000","volume":"17331.90000000"},{"time":1679910660,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"448.50000000"},{"time":1679910720,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"3246.30000000"},{"time":1679910780,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"1947.90000000"},{"time":1679910840,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"605.00000000"},{"time":1679910900,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"100.80000000"},{"time":1679910960,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"272.00000000"},{"time":1679911020,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"36.30000000"},{"time":1679911080,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"95.40000000"},{"time":1679911140,"open":"1.12000000","high":"1.12000000","low":"1.11800000","close":"1.11900000","volume":"45438.00000000"},{"time":1679911200,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"3210.80000000"},{"time":1679911260,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"1867.30000000"},{"time":1679911320,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"216.00000000"},{"time":1679911380,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"531.80000000"},{"time":1679911440,"open":"1.11800000","high":"1.11900000","low":"1.11800000","close":"1.11900000","volume":"2585.70000000"},{"time":1679911500,"open":"1.11900000","high":"1.11900000","low":"1.11700000","close":"1.11800000","volume":"7854.00000000"},{"time":1679911560,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"73.20000000"},{"time":1679911620,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"5824.30000000"},{"time":1679911680,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"779.90000000"},{"time":1679911740,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"598.10000000"},{"time":1679911800,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"35.70000000"},{"time":1679911860,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"0.00000000"},{"time":1679911920,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"278.40000000"},{"time":1679911980,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"419.00000000"},{"time":1679912040,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"231.50000000"},{"time":1679912100,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"1773.70000000"},{"time":1679912160,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"698.40000000"},{"time":1679912220,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"93.50000000"},{"time":1679912280,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"206.30000000"},{"time":1679912340,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"449.40000000"},{"time":1679912400,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"892.80000000"},{"time":1679912460,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"489.80000000"},{"time":1679912520,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"135.50000000"},{"time":1679912580,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"17.90000000"},{"time":1679912640,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"1609.80000000"},{"time":1679912700,"open":"1.12100000","high":"1.12100000","low":"1.12100000","close":"1.12100000","volume":"17.90000000"},{"time":1679912760,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"330.30000000"},{"time":1679912820,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"582.20000000"},{"time":1679912880,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"3538.30000000"},{"time":1679912940,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"115.00000000"},{"time":1679913000,"open":"1.11900000","high":"1.11900000","low":"1.11900000","close":"1.11900000","volume":"432.50000000"},{"time":1679913060,"open":"1.11900000","high":"1.11900000","low":"1.11600000","close":"1.11700000","volume":"42143.20000000"},{"time":1679913120,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"2010.10000000"},{"time":1679913180,"open":"1.11900000","high":"1.11900000","low":"1.11800000","close":"1.11800000","volume":"223.60000000"},{"time":1679913240,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"2232.60000000"},{"time":1679913300,"open":"1.11800000","high":"1.11800000","low":"1.11800000","close":"1.11800000","volume":"577.30000000"},{"time":1679913360,"open":"1.11800000","high":"1.11800000","low":"1.11500000","close":"1.11700000","volume":"41344.60000000"},{"time":1679913420,"open":"1.11700000","high":"1.11800000","low":"1.11700000","close":"1.11800000","volume":"2365.10000000"},{"time":1679913480,"open":"1.11900000","high":"1.12000000","low":"1.11900000","close":"1.12000000","volume":"1417.40000000"},{"time":1679913540,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"2722.10000000"},{"time":1679913600,"open":"1.12000000","high":"1.12100000","low":"1.12000000","close":"1.12100000","volume":"202.80000000"},{"time":1679913660,"open":"1.12000000","high":"1.12000000","low":"1.11900000","close":"1.11900000","volume":"898.90000000"},{"time":1679913720,"open":"1.12100000","high":"1.12100000","low":"1.12000000","close":"1.12000000","volume":"754.50000000"},{"time":1679913780,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"47.30000000"},{"time":1679913840,"open":"1.12000000","high":"1.12000000","low":"1.12000000","close":"1.12000000","volume":"188.40000000"}]