[{"time":1670084040,"open":"45.12000000","high":"45.12000000","low":"45.08000000","close":"45.08000000","volume":"21.81200000"},{"time":1670084100,"open":"45.09000000","high":"45.10000000","low":"45.09000000","close":"45.10000000","volume":"17.73000000"},{"time":1670084160,"open":"45.10000000","high":"45.13000000","low":"45.10000000","close":"45.11000000","volume":"44.38500000"},{"time":1670084220,"open":"45.11000000","high":"45.11000000","low":"45.10000000","close":"45.11000000","volume":"3.28900000"},{"time":1670084280,"open":"45.11000000","high":"45.11000000","low":"45.10000000","close":"45.11000000","volume":"1.95100000"},{"time":1670084340,"open":"45.10000000","high":"45.10000000","low":"45.09000000","close":"45.10000000","volume":"16.45900000"},{"time":1670084400,"open":"45.10000000","high":"45.14000000","low":"45.10000000","close":"45.14000000","volume":"84.04500000"},{"time":1670084460,"open":"45.14000000","high":"45.17000000","low":"45.13000000","close":"45.16000000","volume":"89.88400000"},{"time":1670084520,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"0.00000000"},{"time":1670084580,"open":"45.16000000","high":"45.23000000","low":"45.16000000","close":"45.21000000","volume":"124.23600000"},{"time":1670084640,"open":"45.22000000","high":"45.23000000","low":"45.20000000","close":"45.20000000","volume":"17.03000000"},{"time":1670084700,"open":"45.21000000","high":"45.22000000","low":"45.20000000","close":"45.22000000","volume":"23.82100000"},{"time":1670084760,"open":"45.22000000","high":"45.22000000","low":"45.22000000","close":"45.22000000","volume":"0.76600000"},{"time":1670084820,"open":"45.22000000","high":"45.22000000","low":"45.21000000","close":"45.21000000","volume":"1.78900000"},{"time":1670084880,"open":"45.20000000","high":"45.20000000","low":"45.17000000","close":"45.17000000","volume":"2.81400000"},{"time":1670084940,"open":"45.17000000","high":"45.17000000","low":"45.17000000","close":"45.17000000","volume":"0.71700000"},{"time":1670085000,"open":"45.17000000","high":"45.17000000","low":"45.11000000","close":"45.11000000","volume":"40.25700000"},{"time":1670085060,"open":"45.13000000","high":"45.18000000","low":"45.13000000","close":"45.18000000","volume":"83.91800000"},{"time":1670085120,"open":"45.17000000","high":"45.17000000","low":"45.17000000","close":"45.17000000","volume":"1.74200000"},{"time":1670085180,"open":"45.18000000","high":"45.18000000","low":"45.15000000","close":"45.15000000","volume":"18.92100000"},{"time":1670085240,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"0.44300000"},{"time":1670085300,"open":"45.16000000","high":"45.19000000","low":"45.16000000","close":"45.19000000","volume":"30.00300000"},{"time":1670085360,"open":"45.20000000","high":"45.20000000","low":"45.08000000","close":"45.10000000","volume":"456.59000000"},{"time":1670085420,"open":"45.08000000","high":"45.08000000","low":"45.08000000","close":"45.08000000","volume":"4.23800000"},{"time":1670085480,"open":"45.07000000","high":"45.07000000","low":"45.00000000","close":"45.00000000","volume":"105.64500000"},{"time":1670085540,"open":"45.01000000","high":"45.06000000","low":"44.98000000","close":"45.05000000","volume":"79.88100000"},{"time":1670085600,"open":"45.04000000","high":"45.06000000","low":"45.04000000","close":"45.05000000","volume":"15.07800000"},{"time":1670085660,"open":"45.06000000","high":"45.06000000","low":"45.03000000","close":"45.03000000","volume":"8.04600000"},{"time":1670085720,"open":"45.03000000","high":"45.06000000","low":"45.03000000","close":"45.06000000","volume":"6.05600000"},{"time":1670085780,"open":"45.05000000","high":"45.05000000","low":"45.01000000","close":"45.03000000","volume":"14.10300000"},{"time":1670085840,"open":"45.04000000","high":"45.04000000","low":"45.03000000","close":"45.03000000","volume":"15.28200000"},{"time":1670085900,"open":"45.03000000","high":"45.03000000","low":"44.99000000","close":"44.99000000","volume":"14.24600000"},{"time":1670085960,"open":"44.99000000","high":"44.99000000","low":"44.99000000","close":"44.99000000","volume":"9.39300000"},{"time":1670086020,"open":"44.98000000","high":"45.10000000","low":"44.98000000","close":"45.10000000","volume":"147.89100000"},{"time":1670086080,"open":"45.10000000","high":"45.13000000","low":"45.10000000","close":"45.12000000","volume":"34.66800000"},{"time":1670086140,"open":"45.11000000","high":"45.11000000","low":"45.09000000","close":"45.10000000","volume":"8.21000000"},{"time":1670086200,"open":"45.10000000","high":"45.14000000","low":"45.10000000","close":"45.13000000","volume":"115.58800000"},{"time":1670086260,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"7.78700000"},{"time":1670086320,"open":"45.14000000","high":"45.14000000","low":"45.03000000","close":"45.06000000","volume":"342.05800000"},{"time":1670086380,"open":"45.06000000","high":"45.06000000","low":"45.03000000","close":"45.04000000","volume":"6.32800000"},{"time":1670086440,"open":"45.04000000","high":"45.10000000","low":"45.04000000","close":"45.07000000","volume":"212.79700000"},{"time":1670086500,"open":"45.07000000","high":"45.07000000","low":"45.02000000","close":"45.02000000","volume":"125.13000000"},{"time":1670086560,"open":"44.99000000","high":"44.99000000","low":"44.98000000","close":"44.98000000","volume":"12.34600000"},{"time":1670086620,"open":"44.98000000","high":"45.00000000","low":"44.98000000","close":"45.00000000","volume":"20.96100000"},{"time":1670086680,"open":"44.99000000","high":"44.99000000","low":"44.98000000","close":"44.99000000","volume":"12.38100000"},{"time":1670086740,"open":"45.00000000","high":"45.01000000","low":"45.00000000","close":"45.01000000","volume":"7.03100000"},{"time":1670086800,"open":"45.00000000","high":"45.00000000","low":"44.97000000","close":"44.98000000","volume":"49.65800000"},{"time":1670086860,"open":"44.97000000","high":"44.97000000","low":"44.94000000","close":"44.94000000","volume":"23.36600000"},{"time":1670086920,"open":"44.93000000","high":"45.00000000","low":"44.93000000","close":"45.00000000","volume":"61.98100000"},{"time":1670086980,"open":"44.99000000","high":"44.99000000","low":"44.98000000","close":"44.99000000","volume":"3.38000000"},{"time":1670087040,"open":"44.99000000","high":"45.09000000","low":"44.99000000","close":"45.08000000","volume":"91.82200000"},{"time":1670087100,"open":"45.07000000","high":"45.09000000","low":"45.07000000","close":"45.08000000","volume":"8.63000000"},{"time":1670087160,"open":"45.08000000","high":"45.08000000","low":"45.04000000","close":"45.04000000","volume":"26.61500000"},{"time":1670087220,"open":"45.03000000","high":"45.04000000","low":"45.03000000","close":"45.04000000","volume":"23.89900000"},{"time":1670087280,"open":"45.05000000","high":"45.09000000","low":"45.04000000","close":"45.09000000","volume":"47.65200000"},{"time":1670087340,"open":"45.10000000","high":"45.11000000","low":"45.09000000","close":"45.09000000","volume":"17.72200000"},{"time":1670087400,"open":"45.09000000","high":"45.13000000","low":"45.09000000","close":"45.13000000","volume":"84.87900000"},{"time":1670087460,"open":"45.14000000","high":"45.20000000","low":"45.14000000","close":"45.20000000","volume":"46.43300000"},{"time":1670087520,"open":"45.19000000","high":"45.19000000","low":"45.15000000","close":"45.15000000","volume":"65.45800000"},{"time":1670087580,"open":"45.15000000","high":"45.17000000","low":"45.14000000","close":"45.17000000","volume":"21.20900000"},{"time":1670087640,"open":"45.17000000","high":"45.17000000","low":"45.16000000","close":"45.17000000","volume":"35.19900000"},{"time":1670087700,"open":"45.17000000","high":"45.17000000","low":"45.17000000","close":"45.17000000","volume":"0.00000000"},{"time":1670087760,"open":"45.18000000","high":"45.23000000","low":"45.18000000","close":"45.23000000","volume":"105.15100000"},{"time":1670087820,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"0.99300000"},{"time":1670087880,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"19.20300000"},{"time":1670087940,"open":"45.24000000","high":"45.27000000","low":"45.24000000","close":"45.26000000","volume":"145.30600000"},{"time":1670088000,"open":"45.26000000","high":"45.26000000","low":"45.26000000","close":"45.26000000","volume":"2.47800000"},{"time":1670088060,"open":"45.26000000","high":"45.26000000","low":"45.26000000","close":"45.26000000","volume":"3.25300000"},{"time":1670088120,"open":"45.28000000","high":"45.30000000","low":"45.28000000","close":"45.30000000","volume":"51.36900000"},{"time":1670088180,"open":"45.30000000","high":"45.30000000","low":"45.29000000","close":"45.30000000","volume":"2.41000000"},{"time":1670088240,"open":"45.29000000","high":"45.30000000","low":"45.29000000","close":"45.30000000","volume":"4.17500000"},{"time":1670088300,"open":"45.29000000","high":"45.29000000","low":"45.29000000","close":"45.29000000","volume":"5.82400000"},{"time":1670088360,"open":"45.29000000","high":"45.29000000","low":"45.27000000","close":"45.27000000","volume":"2.75800000"},{"time":1670088420,"open":"45.27000000","high":"45.36000000","low":"45.27000000","close":"45.36000000","volume":"392.12100000"},{"time":1670088480,"open":"45.36000000","high":"45.44000000","low":"45.36000000","close":"45.39000000","volume":"137.55800000"},{"time":1670088540,"open":"45.38000000","high":"45.41000000","low":"45.37000000","close":"45.37000000","volume":"90.62400000"},{"time":1670088600,"open":"45.37000000","high":"45.43000000","low":"45.37000000","close":"45.43000000","volume":"166.09500000"},{"time":1670088660,"open":"45.42000000","high":"45.42000000","low":"45.39000000","close":"45.39000000","volume":"5.39900000"},{"time":1670088720,"open":"45.40000000","high":"45.40000000","low":"45.36000000","close":"45.39000000","volume":"42.18000000"},{"time":1670088780,"open":"45.38000000","high":"45.39000000","low":"45.38000000","close":"45.38000000","volume":"22.40800000"},{"time":1670088840,"open":"45.37000000","high":"45.37000000","low":"45.36000000","close":"45.37000000","volume":"16.97900000"},{"time":1670088900,"open":"45.37000000","high":"45.38000000","low":"45.37000000","close":"45.37000000","volume":"35.99700000"},{"time":1670088960,"open":"45.36000000","high":"45.37000000","low":"45.36000000","close":"45.37000000","volume":"36.65500000"},{"time":1670089020,"open":"45.36000000","high":"45.37000000","low":"45.36000000","close":"45.37000000","volume":"4.36800000"},{"time":1670089080,"open":"45.36000000","high":"45.37000000","low":"45.36000000","close":"45.37000000","volume":"38.17600000"},{"time":1670089140,"open":"45.37000000","high":"45.39000000","low":"45.37000000","close":"45.38000000","volume":"117.37700000"},{"time":1670089200,"open":"45.38000000","high":"45.38000000","low":"45.34000000","close":"45.35000000","volume":"81.21300000"},{"time":1670089260,"open":"45.35000000","high":"45.35000000","low":"45.34000000","close":"45.35000000","volume":"8.78400000"},{"time":1670089320,"open":"45.34000000","high":"45.34000000","low":"45.30000000","close":"45.31000000","volume":"38.69400000"},{"time":1670089380,"open":"45.30000000","high":"45.30000000","low":"45.29000000","close":"45.30000000","volume":"28.61100000"},{"time":1670089440,"open":"45.30000000","high":"45.30000000","low":"45.29000000","close":"45.30000000","volume":"7.59500000"},{"time":1670089500,"open":"45.29000000","high":"45.30000000","low":"45.24000000","close":"45.24000000","volume":"191.36800000"},{"time":1670089560,"open":"45.23000000","high":"45.24000000","low":"45.21000000","close":"45.24000000","volume":"94.51100000"},{"time":1670089620,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"1.58000000"},{"time":1670089680,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"0.80800000"},{"time":1670089740,"open":"45.24000000","high":"45.27000000","low":"45.23000000","close":"45.27000000","volume":"87.65700000"},{"time":1670089800,"open":"45.26000000","high":"45.26000000","low":"45.26000000","close":"45.26000000","volume":"21.74200000"},{"time":1670089860,"open":"45.26000000","high":"45.44000000","low":"45.26000000","close":"45.41000000","volume":"2021.01400000"},{"time":1670089920,"open":"45.42000000","high":"45.47000000","low":"45.39000000","close":"45.39000000","volume":"297.28200000"},{"time":1670089980,"open":"45.38000000","high":"45.38000000","low":"45.33000000","close":"45.33000000","volume":"103.67100000"},{"time":1670090040,"open":"45.33000000","high":"45.37000000","low":"45.33000000","close":"45.37000000","volume":"62.06800000"},{"time":1670090100,"open":"45.36000000","high":"45.36000000","low":"45.34000000","close":"45.36000000","volume":"14.48600000"},{"time":1670090160,"open":"45.37000000","high":"45.37000000","low":"45.37000000","close":"45.37000000","volume":"0.92600000"},{"time":1670090220,"open":"45.37000000","high":"45.37000000","low":"45.36000000","close":"45.36000000","volume":"1.83400000"},{"time":1670090280,"open":"45.36000000","high":"45.36000000","low":"45.32000000","close":"45.32000000","volume":"126.98700000"},{"time":1670090340,"open":"45.31000000","high":"45.31000000","low":"45.27000000","close":"45.28000000","volume":"60.95900000"},{"time":1670090400,"open":"45.29000000","high":"45.43000000","low":"45.29000000","close":"45.42000000","volume":"170.29700000"},{"time":1670090460,"open":"45.41000000","high":"45.43000000","low":"45.41000000","close":"45.43000000","volume":"104.78500000"},{"time":1670090520,"open":"45.44000000","high":"45.47000000","low":"45.40000000","close":"45.41000000","volume":"272.19900000"},{"time":1670090580,"open":"45.41000000","high":"45.42000000","low":"45.39000000","close":"45.42000000","volume":"78.91100000"},{"time":1670090640,"open":"45.40000000","high":"45.41000000","low":"45.40000000","close":"45.41000000","volume":"2.43700000"},{"time":1670090700,"open":"45.40000000","high":"45.40000000","low":"45.36000000","close":"45.36000000","volume":"59.68600000"},{"time":1670090760,"open":"45.36000000","high":"45.36000000","low":"45.36000000","close":"45.36000000","volume":"14.34400000"},{"time":1670090820,"open":"45.34000000","high":"45.34000000","low":"45.33000000","close":"45.34000000","volume":"14.02400000"},{"time":1670090880,"open":"45.34000000","high":"45.34000000","low":"45.30000000","close":"45.30000000","volume":"45.11800000"},{"time":1670090940,"open":"45.30000000","high":"45.30000000","low":"45.30000000","close":"45.30000000","volume":"1.00000000"},{"time":1670091000,"open":"45.29000000","high":"45.40000000","low":"45.29000000","close":"45.34000000","volume":"458.82700000"},{"time":1670091060,"open":"45.32000000","high":"45.40000000","low":"45.32000000","close":"45.40000000","volume":"85.94800000"},{"time":1670091120,"open":"45.40000000","high":"45.40000000","low":"45.37000000","close":"45.37000000","volume":"68.13800000"},{"time":1670091180,"open":"45.36000000","high":"45.36000000","low":"45.36000000","close":"45.36000000","volume":"1.45800000"},{"time":1670091240,"open":"45.36000000","high":"45.40000000","low":"45.36000000","close":"45.40000000","volume":"118.76100000"},{"time":1670091300,"open":"45.40000000","high":"45.41000000","low":"45.40000000","close":"45.40000000","volume":"35.10700000"},{"time":1670091360,"open":"45.41000000","high":"45.41000000","low":"45.40000000","close":"45.41000000","volume":"13.32500000"},{"time":1670091420,"open":"45.41000000","high":"45.41000000","low":"45.40000000","close":"45.40000000","volume":"25.40600000"},{"time":1670091480,"open":"45.40000000","high":"45.40000000","low":"45.39000000","close":"45.40000000","volume":"11.31000000"},{"time":1670091540,"open":"45.40000000","high":"45.40000000","low":"45.36000000","close":"45.38000000","volume":"156.21900000"},{"time":1670091600,"open":"45.38000000","high":"45.44000000","low":"45.38000000","close":"45.43000000","volume":"134.92900000"},{"time":1670091660,"open":"45.42000000","high":"45.45000000","low":"45.41000000","close":"45.44000000","volume":"116.46200000"},{"time":1670091720,"open":"45.44000000","high":"45.44000000","low":"45.43000000","close":"45.44000000","volume":"4.62400000"},{"time":1670091780,"open":"45.44000000","high":"45.44000000","low":"45.43000000","close":"45.43000000","volume":"9.34500000"},{"time":1670091840,"open":"45.43000000","high":"45.43000000","low":"45.43000000","close":"45.43000000","volume":"0.93000000"},{"time":1670091900,"open":"45.43000000","high":"45.44000000","low":"45.43000000","close":"45.43000000","volume":"22.70800000"},{"time":1670091960,"open":"45.42000000","high":"45.42000000","low":"45.41000000","close":"45.42000000","volume":"7.34100000"},{"time":1670092020,"open":"45.43000000","high":"45.43000000","low":"45.42000000","close":"45.42000000","volume":"26.44300000"},{"time":1670092080,"open":"45.43000000","high":"45.43000000","low":"45.43000000","close":"45.43000000","volume":"0.47100000"},{"time":1670092140,"open":"45.42000000","high":"45.42000000","low":"45.40000000","close":"45.40000000","volume":"43.11900000"},{"time":1670092200,"open":"45.41000000","high":"45.44000000","low":"45.41000000","close":"45.44000000","volume":"41.69100000"},{"time":1670092260,"open":"45.44000000","high":"45.45000000","low":"45.43000000","close":"45.43000000","volume":"20.75600000"},{"time":1670092320,"open":"45.41000000","high":"45.41000000","low":"45.40000000","close":"45.41000000","volume":"22.72400000"},{"time":1670092380,"open":"45.40000000","high":"45.41000000","low":"45.40000000","close":"45.41000000","volume":"1.50100000"},{"time":1670092440,"open":"45.41000000","high":"45.42000000","low":"45.41000000","close":"45.42000000","volume":"12.41000000"},{"time":1670092500,"open":"45.42000000","high":"45.42000000","low":"45.42000000","close":"45.42000000","volume":"0.44000000"},{"time":1670092560,"open":"45.42000000","high":"45.43000000","low":"45.42000000","close":"45.43000000","volume":"4.90900000"},{"time":1670092620,"open":"45.42000000","high":"45.42000000","low":"45.36000000","close":"45.36000000","volume":"34.23200000"},{"time":1670092680,"open":"45.35000000","high":"45.35000000","low":"45.34000000","close":"45.34000000","volume":"41.61700000"},{"time":1670092740,"open":"45.33000000","high":"45.33000000","low":"45.30000000","close":"45.30000000","volume":"36.28200000"},{"time":1670092800,"open":"45.31000000","high":"45.32000000","low":"45.31000000","close":"45.31000000","volume":"8.69000000"},{"time":1670092860,"open":"45.31000000","high":"45.33000000","low":"45.31000000","close":"45.33000000","volume":"6.77800000"},{"time":1670092920,"open":"45.33000000","high":"45.33000000","low":"45.33000000","close":"45.33000000","volume":"0.59500000"},{"time":1670092980,"open":"45.33000000","high":"45.33000000","low":"45.33000000","close":"45.33000000","volume":"0.00000000"},{"time":1670093040,"open":"45.33000000","high":"45.33000000","low":"45.33000000","close":"45.33000000","volume":"1.42200000"},{"time":1670093100,"open":"45.33000000","high":"45.33000000","low":"45.32000000","close":"45.33000000","volume":"1.81400000"},{"time":1670093160,"open":"45.33000000","high":"45.33000000","low":"45.28000000","close":"45.30000000","volume":"116.82600000"},{"time":1670093220,"open":"45.29000000","high":"45.31000000","low":"45.29000000","close":"45.31000000","volume":"15.77400000"},{"time":1670093280,"open":"45.33000000","high":"45.36000000","low":"45.33000000","close":"45.36000000","volume":"19.42100000"},{"time":1670093340,"open":"45.36000000","high":"45.36000000","low":"45.34000000","close":"45.35000000","volume":"2.37100000"},{"time":1670093400,"open":"45.34000000","high":"45.34000000","low":"45.30000000","close":"45.30000000","volume":"14.11500000"},{"time":1670093460,"open":"45.30000000","high":"45.31000000","low":"45.30000000","close":"45.31000000","volume":"19.98000000"},{"time":1670093520,"open":"45.33000000","high":"45.35000000","low":"45.33000000","close":"45.35000000","volume":"7.43900000"},{"time":1670093580,"open":"45.36000000","high":"45.36000000","low":"45.36000000","close":"45.36000000","volume":"2.38600000"},{"time":1670093640,"open":"45.35000000","high":"45.35000000","low":"45.35000000","close":"45.35000000","volume":"7.70500000"},{"time":1670093700,"open":"45.34000000","high":"45.34000000","low":"45.34000000","close":"45.34000000","volume":"7.59400000"},{"time":1670093760,"open":"45.36000000","high":"45.43000000","low":"45.36000000","close":"45.43000000","volume":"58.46400000"},{"time":1670093820,"open":"45.42000000","high":"45.42000000","low":"45.41000000","close":"45.42000000","volume":"4.67400000"},{"time":1670093880,"open":"45.43000000","high":"45.43000000","low":"45.42000000","close":"45.43000000","volume":"4.39500000"},{"time":1670093940,"open":"45.42000000","high":"45.42000000","low":"45.42000000","close":"45.42000000","volume":"7.67700000"},{"time":1670094000,"open":"45.40000000","high":"45.43000000","low":"45.36000000","close":"45.43000000","volume":"54.51700000"},{"time":1670094060,"open":"45.43000000","high":"45.43000000","low":"45.39000000","close":"45.39000000","volume":"9.44000000"},{"time":1670094120,"open":"45.40000000","high":"45.40000000","low":"45.40000000","close":"45.40000000","volume":"10.03100000"},{"time":1670094180,"open":"45.41000000","high":"45.42000000","low":"45.40000000","close":"45.42000000","volume":"14.20500000"},{"time":1670094240,"open":"45.42000000","high":"45.45000000","low":"45.42000000","close":"45.45000000","volume":"31.58300000"},{"time":1670094300,"open":"45.43000000","high":"45.43000000","low":"45.42000000","close":"45.42000000","volume":"7.13000000"},{"time":1670094360,"open":"45.42000000","high":"45.43000000","low":"45.42000000","close":"45.42000000","volume":"7.49900000"},{"time":1670094420,"open":"45.43000000","high":"45.44000000","low":"45.43000000","close":"45.44000000","volume":"4.36700000"},{"time":1670094480,"open":"45.43000000","high":"45.43000000","low":"45.42000000","close":"45.42000000","volume":"10.00200000"},{"time":1670094540,"open":"45.43000000","high":"45.43000000","low":"45.41000000","close":"45.41000000","volume":"73.04400000"},{"time":1670094600,"open":"45.42000000","high":"45.44000000","low":"45.42000000","close":"45.44000000","volume":"11.40400000"},{"time":1670094660,"open":"45.44000000","high":"45.44000000","low":"45.44000000","close":"45.44000000","volume":"0.00000000"},{"time":1670094720,"open":"45.43000000","high":"45.44000000","low":"45.43000000","close":"45.43000000","volume":"20.93900000"},{"time":1670094780,"open":"45.42000000","high":"45.42000000","low":"45.40000000","close":"45.40000000","volume":"11.80900000"},{"time":1670094840,"open":"45.41000000","high":"45.41000000","low":"45.36000000","close":"45.36000000","volume":"30.95800000"},{"time":1670094900,"open":"45.34000000","high":"45.35000000","low":"45.33000000","close":"45.33000000","volume":"21.37800000"},{"time":1670094960,"open":"45.33000000","high":"45.33000000","low":"45.29000000","close":"45.29000000","volume":"25.26200000"},{"time":1670095020,"open":"45.29000000","high":"45.30000000","low":"45.26000000","close":"45.26000000","volume":"70.28000000"},{"time":1670095080,"open":"45.25000000","high":"45.27000000","low":"45.25000000","close":"45.27000000","volume":"74.51100000"},{"time":1670095140,"open":"45.24000000","high":"45.25000000","low":"45.24000000","close":"45.25000000","volume":"2.31700000"},{"time":1670095200,"open":"45.25000000","high":"45.30000000","low":"45.25000000","close":"45.30000000","volume":"46.65200000"},{"time":1670095260,"open":"45.29000000","high":"45.33000000","low":"45.29000000","close":"45.32000000","volume":"30.88200000"},{"time":1670095320,"open":"45.31000000","high":"45.31000000","low":"45.29000000","close":"45.29000000","volume":"7.47900000"},{"time":1670095380,"open":"45.28000000","high":"45.28000000","low":"45.19000000","close":"45.20000000","volume":"237.24700000"},{"time":1670095440,"open":"45.21000000","high":"45.21000000","low":"45.18000000","close":"45.18000000","volume":"145.24900000"},{"time":1670095500,"open":"45.18000000","high":"45.18000000","low":"45.17000000","close":"45.17000000","volume":"29.32800000"},{"time":1670095560,"open":"45.17000000","high":"45.17000000","low":"45.17000000","close":"45.17000000","volume":"5.50000000"},{"time":1670095620,"open":"45.17000000","high":"45.17000000","low":"45.15000000","close":"45.16000000","volume":"90.46100000"},{"time":1670095680,"open":"45.16000000","high":"45.19000000","low":"45.16000000","close":"45.19000000","volume":"31.64800000"},{"time":1670095740,"open":"45.18000000","high":"45.18000000","low":"45.15000000","close":"45.15000000","volume":"64.15900000"},{"time":1670095800,"open":"45.14000000","high":"45.14000000","low":"45.04000000","close":"45.11000000","volume":"232.85500000"},{"time":1670095860,"open":"45.11000000","high":"45.11000000","low":"45.09000000","close":"45.11000000","volume":"117.49500000"},{"time":1670095920,"open":"45.12000000","high":"45.20000000","low":"45.12000000","close":"45.18000000","volume":"59.24500000"},{"time":1670095980,"open":"45.18000000","high":"45.18000000","low":"45.17000000","close":"45.18000000","volume":"11.29100000"},{"time":1670096040,"open":"45.18000000","high":"45.21000000","low":"45.17000000","close":"45.19000000","volume":"42.15600000"},{"time":1670096100,"open":"45.18000000","high":"45.18000000","low":"45.17000000","close":"45.17000000","volume":"12.92300000"},{"time":1670096160,"open":"45.18000000","high":"45.18000000","low":"45.05000000","close":"45.09000000","volume":"678.13000000"},{"time":1670096220,"open":"45.10000000","high":"45.13000000","low":"45.05000000","close":"45.08000000","volume":"332.09600000"},{"time":1670096280,"open":"45.10000000","high":"45.11000000","low":"45.10000000","close":"45.11000000","volume":"2.43500000"},{"time":1670096340,"open":"45.09000000","high":"45.12000000","low":"44.99000000","close":"45.08000000","volume":"148.82700000"},{"time":1670096400,"open":"45.07000000","high":"45.07000000","low":"45.02000000","close":"45.02000000","volume":"30.26300000"},{"time":1670096460,"open":"45.01000000","high":"45.06000000","low":"45.01000000","close":"45.06000000","volume":"25.20600000"},{"time":1670096520,"open":"45.06000000","high":"45.06000000","low":"45.06000000","close":"45.06000000","volume":"1.31800000"},{"time":1670096580,"open":"45.07000000","high":"45.07000000","low":"45.05000000","close":"45.05000000","volume":"13.11400000"},{"time":1670096640,"open":"45.05000000","high":"45.05000000","low":"45.04000000","close":"45.04000000","volume":"15.78400000"},{"time":1670096700,"open":"45.01000000","high":"45.01000000","low":"44.99000000","close":"45.00000000","volume":"18.32600000"},{"time":1670096760,"open":"45.03000000","high":"45.03000000","low":"45.03000000","close":"45.03000000","volume":"8.30700000"},{"time":1670096820,"open":"45.05000000","high":"45.08000000","low":"45.05000000","close":"45.08000000","volume":"14.02400000"},{"time":1670096880,"open":"45.10000000","high":"45.14000000","low":"45.10000000","close":"45.13000000","volume":"27.42400000"},{"time":1670096940,"open":"45.12000000","high":"45.15000000","low":"45.11000000","close":"45.15000000","volume":"54.74300000"},{"time":1670097000,"open":"45.15000000","high":"45.15000000","low":"45.12000000","close":"45.12000000","volume":"6.15000000"},{"time":1670097060,"open":"45.13000000","high":"45.13000000","low":"45.11000000","close":"45.12000000","volume":"11.19600000"},{"time":1670097120,"open":"45.12000000","high":"45.12000000","low":"45.10000000","close":"45.10000000","volume":"21.89400000"},{"time":1670097180,"open":"45.11000000","high":"45.11000000","low":"45.07000000","close":"45.07000000","volume":"73.47600000"},{"time":1670097240,"open":"45.07000000","high":"45.09000000","low":"45.06000000","close":"45.09000000","volume":"26.56600000"},{"time":1670097300,"open":"45.08000000","high":"45.13000000","low":"45.08000000","close":"45.13000000","volume":"25.86200000"},{"time":1670097360,"open":"45.11000000","high":"45.15000000","low":"45.11000000","close":"45.14000000","volume":"11.25100000"},{"time":1670097420,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"1.00600000"},{"time":1670097480,"open":"45.13000000","high":"45.17000000","low":"45.13000000","close":"45.17000000","volume":"13.16000000"},{"time":1670097540,"open":"45.17000000","high":"45.17000000","low":"45.12000000","close":"45.12000000","volume":"41.39300000"},{"time":1670097600,"open":"45.10000000","high":"45.12000000","low":"45.10000000","close":"45.12000000","volume":"52.46100000"},{"time":1670097660,"open":"45.13000000","high":"45.13000000","low":"45.12000000","close":"45.12000000","volume":"13.89800000"},{"time":1670097720,"open":"45.12000000","high":"45.12000000","low":"45.12000000","close":"45.12000000","volume":"5.99300000"},{"time":1670097780,"open":"45.11000000","high":"45.12000000","low":"45.11000000","close":"45.11000000","volume":"26.77600000"},{"time":1670097840,"open":"45.11000000","high":"45.11000000","low":"45.10000000","close":"45.10000000","volume":"5.40600000"},{"time":1670097900,"open":"45.11000000","high":"45.11000000","low":"45.10000000","close":"45.10000000","volume":"1.28500000"},{"time":1670097960,"open":"45.10000000","high":"45.10000000","low":"45.10000000","close":"45.10000000","volume":"0.00000000"},{"time":1670098020,"open":"45.07000000","high":"45.08000000","low":"45.07000000","close":"45.07000000","volume":"15.35900000"},{"time":1670098080,"open":"45.07000000","high":"45.12000000","low":"45.06000000","close":"45.12000000","volume":"76.71700000"},{"time":1670098140,"open":"45.14000000","high":"45.20000000","low":"45.14000000","close":"45.20000000","volume":"19.66800000"},{"time":1670098200,"open":"45.19000000","high":"45.19000000","low":"45.06000000","close":"45.08000000","volume":"179.96100000"},{"time":1670098260,"open":"45.09000000","high":"45.14000000","low":"45.09000000","close":"45.11000000","volume":"46.54200000"},{"time":1670098320,"open":"45.12000000","high":"45.12000000","low":"45.07000000","close":"45.08000000","volume":"4.41700000"},{"time":1670098380,"open":"45.08000000","high":"45.08000000","low":"45.05000000","close":"45.07000000","volume":"68.28100000"},{"time":1670098440,"open":"45.07000000","high":"45.09000000","low":"45.07000000","close":"45.08000000","volume":"32.64700000"},{"time":1670098500,"open":"45.07000000","high":"45.07000000","low":"45.05000000","close":"45.05000000","volume":"13.79900000"},{"time":1670098560,"open":"45.06000000","high":"45.10000000","low":"45.06000000","close":"45.10000000","volume":"10.26400000"},{"time":1670098620,"open":"45.16000000","high":"45.16000000","low":"45.15000000","close":"45.15000000","volume":"6.65600000"},{"time":1670098680,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"0.65000000"},{"time":1670098740,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"0.53200000"},{"time":1670098800,"open":"45.16000000","high":"45.16000000","low":"45.15000000","close":"45.15000000","volume":"12.12200000"},{"time":1670098860,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"4.52000000"},{"time":1670098920,"open":"45.14000000","high":"45.14000000","low":"45.12000000","close":"45.12000000","volume":"16.48900000"},{"time":1670098980,"open":"45.14000000","high":"45.15000000","low":"45.14000000","close":"45.15000000","volume":"1.13100000"},{"time":1670099040,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"14.93400000"},{"time":1670099100,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"1.00000000"},{"time":1670099160,"open":"45.15000000","high":"45.16000000","low":"45.14000000","close":"45.14000000","volume":"50.03600000"},{"time":1670099220,"open":"45.15000000","high":"45.15000000","low":"45.13000000","close":"45.13000000","volume":"4.81800000"},{"time":1670099280,"open":"45.13000000","high":"45.13000000","low":"45.10000000","close":"45.11000000","volume":"3.58500000"},{"time":1670099340,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"0.00000000"},{"time":1670099400,"open":"45.09000000","high":"45.09000000","low":"45.03000000","close":"45.05000000","volume":"65.73700000"},{"time":1670099460,"open":"45.05000000","high":"45.05000000","low":"45.04000000","close":"45.04000000","volume":"1.33200000"},{"time":1670099520,"open":"45.02000000","high":"45.02000000","low":"45.01000000","close":"45.01000000","volume":"5.05300000"},{"time":1670099580,"open":"45.02000000","high":"45.03000000","low":"44.99000000","close":"45.03000000","volume":"161.58100000"},{"time":1670099640,"open":"45.02000000","high":"45.02000000","low":"45.01000000","close":"45.02000000","volume":"26.93200000"},{"time":1670099700,"open":"45.03000000","high":"45.03000000","low":"44.99000000","close":"45.00000000","volume":"35.61800000"},{"time":1670099760,"open":"45.02000000","high":"45.03000000","low":"45.02000000","close":"45.03000000","volume":"2.09600000"},{"time":1670099820,"open":"45.02000000","high":"45.02000000","low":"45.00000000","close":"45.02000000","volume":"26.26000000"},{"time":1670099880,"open":"45.02000000","high":"45.02000000","low":"45.01000000","close":"45.01000000","volume":"4.43500000"},{"time":1670099940,"open":"45.03000000","high":"45.05000000","low":"45.02000000","close":"45.02000000","volume":"37.50000000"},{"time":1670100000,"open":"45.00000000","high":"45.01000000","low":"44.99000000","close":"45.00000000","volume":"10.69800000"},{"time":1670100060,"open":"45.02000000","high":"45.08000000","low":"45.02000000","close":"45.08000000","volume":"21.01700000"},{"time":1670100120,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"5.10700000"},{"time":1670100180,"open":"45.08000000","high":"45.09000000","low":"45.08000000","close":"45.09000000","volume":"8.10200000"},{"time":1670100240,"open":"45.09000000","high":"45.10000000","low":"45.09000000","close":"45.10000000","volume":"11.80000000"},{"time":1670100300,"open":"45.11000000","high":"45.11000000","low":"45.06000000","close":"45.08000000","volume":"25.41600000"},{"time":1670100360,"open":"45.10000000","high":"45.10000000","low":"45.09000000","close":"45.09000000","volume":"1.72800000"},{"time":1670100420,"open":"45.11000000","high":"45.13000000","low":"45.11000000","close":"45.13000000","volume":"0.73900000"},{"time":1670100480,"open":"45.12000000","high":"45.12000000","low":"45.11000000","close":"45.11000000","volume":"14.79900000"},{"time":1670100540,"open":"45.06000000","high":"45.07000000","low":"45.06000000","close":"45.07000000","volume":"3.46000000"},{"time":1670100600,"open":"45.09000000","high":"45.11000000","low":"45.09000000","close":"45.11000000","volume":"3.34700000"},{"time":1670100660,"open":"45.10000000","high":"45.12000000","low":"45.10000000","close":"45.11000000","volume":"5.80000000"},{"time":1670100720,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"0.00000000"},{"time":1670100780,"open":"45.12000000","high":"45.13000000","low":"45.08000000","close":"45.08000000","volume":"78.78200000"},{"time":1670100840,"open":"45.08000000","high":"45.08000000","low":"45.08000000","close":"45.08000000","volume":"0.87600000"},{"time":1670100900,"open":"45.08000000","high":"45.14000000","low":"45.08000000","close":"45.13000000","volume":"23.01600000"},{"time":1670100960,"open":"45.12000000","high":"45.12000000","low":"45.10000000","close":"45.10000000","volume":"12.45600000"},{"time":1670101020,"open":"45.10000000","high":"45.11000000","low":"45.02000000","close":"45.10000000","volume":"73.56400000"},{"time":1670101080,"open":"45.10000000","high":"45.11000000","low":"45.10000000","close":"45.11000000","volume":"0.48900000"},{"time":1670101140,"open":"45.11000000","high":"45.14000000","low":"45.11000000","close":"45.14000000","volume":"44.65900000"},{"time":1670101200,"open":"45.16000000","high":"45.16000000","low":"45.12000000","close":"45.12000000","volume":"22.36600000"},{"time":1670101260,"open":"45.10000000","high":"45.12000000","low":"45.09000000","close":"45.10000000","volume":"34.05300000"},{"time":1670101320,"open":"45.10000000","high":"45.10000000","low":"45.09000000","close":"45.09000000","volume":"5.84300000"},{"time":1670101380,"open":"45.08000000","high":"45.10000000","low":"45.08000000","close":"45.10000000","volume":"3.75100000"},{"time":1670101440,"open":"45.08000000","high":"45.09000000","low":"44.99000000","close":"45.01000000","volume":"26.30800000"},{"time":1670101500,"open":"44.98000000","high":"45.01000000","low":"44.90000000","close":"44.98000000","volume":"383.73900000"},{"time":1670101560,"open":"44.98000000","high":"44.99000000","low":"44.91000000","close":"44.99000000","volume":"130.75200000"},{"time":1670101620,"open":"44.99000000","high":"45.01000000","low":"44.98000000","close":"44.98000000","volume":"40.47400000"},{"time":1670101680,"open":"44.98000000","high":"44.99000000","low":"44.97000000","close":"44.99000000","volume":"62.08300000"},{"time":1670101740,"open":"45.02000000","high":"45.07000000","low":"45.01000000","close":"45.07000000","volume":"46.11100000"},{"time":1670101800,"open":"45.10000000","high":"45.24000000","low":"45.10000000","close":"45.22000000","volume":"493.33000000"},{"time":1670101860,"open":"45.24000000","high":"45.26000000","low":"45.18000000","close":"45.18000000","volume":"99.43000000"},{"time":1670101920,"open":"45.18000000","high":"45.19000000","low":"45.18000000","close":"45.18000000","volume":"27.11600000"},{"time":1670101980,"open":"45.17000000","high":"45.21000000","low":"45.17000000","close":"45.20000000","volume":"60.63200000"},{"time":1670102040,"open":"45.20000000","high":"45.24000000","low":"45.19000000","close":"45.24000000","volume":"129.48500000"},{"time":1670102100,"open":"45.25000000","high":"45.26000000","low":"45.23000000","close":"45.23000000","volume":"37.14200000"},{"time":1670102160,"open":"45.22000000","high":"45.22000000","low":"45.20000000","close":"45.20000000","volume":"14.11400000"},{"time":1670102220,"open":"45.20000000","high":"45.23000000","low":"45.20000000","close":"45.23000000","volume":"34.90500000"},{"time":1670102280,"open":"45.22000000","high":"45.22000000","low":"45.20000000","close":"45.21000000","volume":"80.93000000"},{"time":1670102340,"open":"45.21000000","high":"45.21000000","low":"45.18000000","close":"45.20000000","volume":"222.17600000"},{"time":1670102400,"open":"45.19000000","high":"45.21000000","low":"45.18000000","close":"45.19000000","volume":"240.89400000"},{"time":1670102460,"open":"45.18000000","high":"45.18000000","low":"45.14000000","close":"45.16000000","volume":"16.82700000"},{"time":1670102520,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"0.33000000"},{"time":1670102580,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"7.51000000"},{"time":1670102640,"open":"45.16000000","high":"45.16000000","low":"45.15000000","close":"45.16000000","volume":"13.72900000"},{"time":1670102700,"open":"45.17000000","high":"45.17000000","low":"45.13000000","close":"45.13000000","volume":"16.75200000"},{"time":1670102760,"open":"45.13000000","high":"45.14000000","low":"45.13000000","close":"45.14000000","volume":"3.90500000"},{"time":1670102820,"open":"45.16000000","high":"45.17000000","low":"45.16000000","close":"45.17000000","volume":"9.97700000"},{"time":1670102880,"open":"45.18000000","high":"45.18000000","low":"45.18000000","close":"45.18000000","volume":"0.99600000"},{"time":1670102940,"open":"45.17000000","high":"45.22000000","low":"45.17000000","close":"45.22000000","volume":"15.74300000"},{"time":1670103000,"open":"45.23000000","high":"45.25000000","low":"45.17000000","close":"45.17000000","volume":"75.24800000"},{"time":1670103060,"open":"45.17000000","high":"45.17000000","low":"45.17000000","close":"45.17000000","volume":"0.00000000"},{"time":1670103120,"open":"45.13000000","high":"45.13000000","low":"45.11000000","close":"45.11000000","volume":"8.53300000"},{"time":1670103180,"open":"45.12000000","high":"45.14000000","low":"45.12000000","close":"45.14000000","volume":"2.16500000"},{"time":1670103240,"open":"45.12000000","high":"45.13000000","low":"45.11000000","close":"45.13000000","volume":"14.92400000"},{"time":1670103300,"open":"45.12000000","high":"45.13000000","low":"45.12000000","close":"45.13000000","volume":"3.27900000"},{"time":1670103360,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"3.40900000"},{"time":1670103420,"open":"45.15000000","high":"45.16000000","low":"45.15000000","close":"45.16000000","volume":"2.70200000"},{"time":1670103480,"open":"45.14000000","high":"45.20000000","low":"45.14000000","close":"45.20000000","volume":"2.45500000"},{"time":1670103540,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"1.26800000"},{"time":1670103600,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"0.50300000"},{"time":1670103660,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"0.00000000"},{"time":1670103720,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"0.00000000"},{"time":1670103780,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"0.00000000"},{"time":1670103840,"open":"45.18000000","high":"45.18000000","low":"45.17000000","close":"45.17000000","volume":"3.45300000"},{"time":1670103900,"open":"45.15000000","high":"45.16000000","low":"45.13000000","close":"45.16000000","volume":"8.92600000"},{"time":1670103960,"open":"45.16000000","high":"45.16000000","low":"45.15000000","close":"45.16000000","volume":"2.16500000"},{"time":1670104020,"open":"45.16000000","high":"45.16000000","low":"45.14000000","close":"45.15000000","volume":"13.37400000"},{"time":1670104080,"open":"45.16000000","high":"45.16000000","low":"45.14000000","close":"45.14000000","volume":"15.81200000"},{"time":1670104140,"open":"45.15000000","high":"45.16000000","low":"45.14000000","close":"45.16000000","volume":"33.43600000"},{"time":1670104200,"open":"45.17000000","high":"45.17000000","low":"45.17000000","close":"45.17000000","volume":"1.44400000"},{"time":1670104260,"open":"45.17000000","high":"45.18000000","low":"45.17000000","close":"45.18000000","volume":"4.56400000"},{"time":1670104320,"open":"45.17000000","high":"45.18000000","low":"45.14000000","close":"45.15000000","volume":"18.94400000"},{"time":1670104380,"open":"45.14000000","high":"45.15000000","low":"45.14000000","close":"45.15000000","volume":"4.69900000"},{"time":1670104440,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"0.23000000"},{"time":1670104500,"open":"45.15000000","high":"45.17000000","low":"45.15000000","close":"45.17000000","volume":"16.96200000"},{"time":1670104560,"open":"45.19000000","high":"45.20000000","low":"45.19000000","close":"45.20000000","volume":"2.74900000"},{"time":1670104620,"open":"45.20000000","high":"45.20000000","low":"45.20000000","close":"45.20000000","volume":"2.50100000"},{"time":1670104680,"open":"45.23000000","high":"45.23000000","low":"45.23000000","close":"45.23000000","volume":"10.11700000"},{"time":1670104740,"open":"45.25000000","high":"45.25000000","low":"45.25000000","close":"45.25000000","volume":"5.21700000"},{"time":1670104800,"open":"45.28000000","high":"45.33000000","low":"45.28000000","close":"45.32000000","volume":"148.43300000"},{"time":1670104860,"open":"45.32000000","high":"45.32000000","low":"45.28000000","close":"45.30000000","volume":"50.12000000"},{"time":1670104920,"open":"45.30000000","high":"45.31000000","low":"45.29000000","close":"45.30000000","volume":"20.69800000"},{"time":1670104980,"open":"45.26000000","high":"45.26000000","low":"45.24000000","close":"45.24000000","volume":"10.24000000"},{"time":1670105040,"open":"45.23000000","high":"45.23000000","low":"45.20000000","close":"45.20000000","volume":"1.70800000"},{"time":1670105100,"open":"45.21000000","high":"45.21000000","low":"45.20000000","close":"45.21000000","volume":"3.27200000"},{"time":1670105160,"open":"45.20000000","high":"45.20000000","low":"45.20000000","close":"45.20000000","volume":"5.04400000"},{"time":1670105220,"open":"45.20000000","high":"45.21000000","low":"45.20000000","close":"45.20000000","volume":"1.78800000"},{"time":1670105280,"open":"45.20000000","high":"45.21000000","low":"45.20000000","close":"45.21000000","volume":"1.44300000"},{"time":1670105340,"open":"45.19000000","high":"45.20000000","low":"45.19000000","close":"45.20000000","volume":"8.64600000"},{"time":1670105400,"open":"45.19000000","high":"45.19000000","low":"45.18000000","close":"45.18000000","volume":"1.69400000"},{"time":1670105460,"open":"45.17000000","high":"45.17000000","low":"45.13000000","close":"45.14000000","volume":"63.28000000"},{"time":1670105520,"open":"45.14000000","high":"45.15000000","low":"45.14000000","close":"45.15000000","volume":"7.09200000"},{"time":1670105580,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"3.83700000"},{"time":1670105640,"open":"45.14000000","high":"45.18000000","low":"45.14000000","close":"45.15000000","volume":"97.44000000"},{"time":1670105700,"open":"45.16000000","high":"45.22000000","low":"45.16000000","close":"45.22000000","volume":"3.96700000"},{"time":1670105760,"open":"45.21000000","high":"45.21000000","low":"45.17000000","close":"45.17000000","volume":"21.23400000"},{"time":1670105820,"open":"45.17000000","high":"45.17000000","low":"45.15000000","close":"45.16000000","volume":"3.82600000"},{"time":1670105880,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"2.22400000"},{"time":1670105940,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"5.33000000"},{"time":1670106000,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"0.00000000"},{"time":1670106060,"open":"45.14000000","high":"45.15000000","low":"45.14000000","close":"45.15000000","volume":"1.91700000"},{"time":1670106120,"open":"45.12000000","high":"45.12000000","low":"45.10000000","close":"45.10000000","volume":"14.37500000"},{"time":1670106180,"open":"45.11000000","high":"45.12000000","low":"45.05000000","close":"45.05000000","volume":"50.81200000"},{"time":1670106240,"open":"45.05000000","high":"45.05000000","low":"45.04000000","close":"45.04000000","volume":"9.22300000"},{"time":1670106300,"open":"45.04000000","high":"45.04000000","low":"45.04000000","close":"45.04000000","volume":"9.39900000"},{"time":1670106360,"open":"45.04000000","high":"45.09000000","low":"45.02000000","close":"45.09000000","volume":"60.96700000"},{"time":1670106420,"open":"45.12000000","high":"45.12000000","low":"45.12000000","close":"45.12000000","volume":"3.36400000"},{"time":1670106480,"open":"45.12000000","high":"45.12000000","low":"45.12000000","close":"45.12000000","volume":"0.00000000"},{"time":1670106540,"open":"45.12000000","high":"45.13000000","low":"45.12000000","close":"45.13000000","volume":"12.88100000"},{"time":1670106600,"open":"45.12000000","high":"45.12000000","low":"45.12000000","close":"45.12000000","volume":"0.44300000"},{"time":1670106660,"open":"45.13000000","high":"45.13000000","low":"45.00000000","close":"45.05000000","volume":"58.81600000"},{"time":1670106720,"open":"45.04000000","high":"45.04000000","low":"45.00000000","close":"45.03000000","volume":"90.53300000"},{"time":1670106780,"open":"45.03000000","high":"45.03000000","low":"45.02000000","close":"45.03000000","volume":"47.47000000"},{"time":1670106840,"open":"45.02000000","high":"45.03000000","low":"45.00000000","close":"45.00000000","volume":"29.47400000"},{"time":1670106900,"open":"45.00000000","high":"45.01000000","low":"44.98000000","close":"44.98000000","volume":"159.21500000"},{"time":1670106960,"open":"44.98000000","high":"44.98000000","low":"44.81000000","close":"44.81000000","volume":"279.09300000"},{"time":1670107020,"open":"44.82000000","high":"44.87000000","low":"44.75000000","close":"44.83000000","volume":"371.08400000"},{"time":1670107080,"open":"44.82000000","high":"44.83000000","low":"44.81000000","close":"44.83000000","volume":"35.85300000"},{"time":1670107140,"open":"44.81000000","high":"44.94000000","low":"44.79000000","close":"44.92000000","volume":"221.24400000"},{"time":1670107200,"open":"44.93000000","high":"44.94000000","low":"44.88000000","close":"44.90000000","volume":"87.16800000"},{"time":1670107260,"open":"44.90000000","high":"44.90000000","low":"44.87000000","close":"44.89000000","volume":"291.93700000"},{"time":1670107320,"open":"44.89000000","high":"44.89000000","low":"44.88000000","close":"44.88000000","volume":"42.51200000"},{"time":1670107380,"open":"44.83000000","high":"44.86000000","low":"44.81000000","close":"44.86000000","volume":"77.14100000"},{"time":1670107440,"open":"44.85000000","high":"44.89000000","low":"44.85000000","close":"44.88000000","volume":"40.77800000"},{"time":1670107500,"open":"44.82000000","high":"44.85000000","low":"44.80000000","close":"44.80000000","volume":"42.55100000"},{"time":1670107560,"open":"44.82000000","high":"44.82000000","low":"44.82000000","close":"44.82000000","volume":"0.66200000"},{"time":1670107620,"open":"44.87000000","high":"44.97000000","low":"44.87000000","close":"44.96000000","volume":"377.02100000"},{"time":1670107680,"open":"44.97000000","high":"45.00000000","low":"44.97000000","close":"44.99000000","volume":"30.65600000"},{"time":1670107740,"open":"44.99000000","high":"44.99000000","low":"44.99000000","close":"44.99000000","volume":"0.66300000"},{"time":1670107800,"open":"44.97000000","high":"45.03000000","low":"44.97000000","close":"45.03000000","volume":"19.76900000"},{"time":1670107860,"open":"45.04000000","high":"45.09000000","low":"45.03000000","close":"45.09000000","volume":"73.13800000"},{"time":1670107920,"open":"45.09000000","high":"45.11000000","low":"45.08000000","close":"45.09000000","volume":"48.41100000"},{"time":1670107980,"open":"45.08000000","high":"45.09000000","low":"45.07000000","close":"45.09000000","volume":"32.17300000"},{"time":1670108040,"open":"45.12000000","high":"45.26000000","low":"45.12000000","close":"45.23000000","volume":"127.16800000"},{"time":1670108100,"open":"45.24000000","high":"45.24000000","low":"45.21000000","close":"45.21000000","volume":"16.94500000"},{"time":1670108160,"open":"45.17000000","high":"45.23000000","low":"45.17000000","close":"45.23000000","volume":"14.62800000"},{"time":1670108220,"open":"45.22000000","high":"45.22000000","low":"45.21000000","close":"45.21000000","volume":"9.05400000"},{"time":1670108280,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"7.89300000"},{"time":1670108340,"open":"45.18000000","high":"45.25000000","low":"45.18000000","close":"45.25000000","volume":"18.62600000"},{"time":1670108400,"open":"45.18000000","high":"45.18000000","low":"45.16000000","close":"45.16000000","volume":"2.35200000"},{"time":1670108460,"open":"45.18000000","high":"45.18000000","low":"45.18000000","close":"45.18000000","volume":"3.36300000"},{"time":1670108520,"open":"45.21000000","high":"45.23000000","low":"45.21000000","close":"45.23000000","volume":"22.04000000"},{"time":1670108580,"open":"45.23000000","high":"45.23000000","low":"45.23000000","close":"45.23000000","volume":"0.00000000"},{"time":1670108640,"open":"45.19000000","high":"45.19000000","low":"45.14000000","close":"45.14000000","volume":"55.81300000"},{"time":1670108700,"open":"45.13000000","high":"45.15000000","low":"45.13000000","close":"45.15000000","volume":"33.28200000"},{"time":1670108760,"open":"45.16000000","high":"45.17000000","low":"45.09000000","close":"45.17000000","volume":"43.20700000"},{"time":1670108820,"open":"45.12000000","high":"45.13000000","low":"45.12000000","close":"45.13000000","volume":"8.22200000"},{"time":1670108880,"open":"45.13000000","high":"45.19000000","low":"45.13000000","close":"45.18000000","volume":"103.74700000"},{"time":1670108940,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"11.82900000"},{"time":1670109000,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"2.21200000"},{"time":1670109060,"open":"45.17000000","high":"45.22000000","low":"45.17000000","close":"45.22000000","volume":"34.96200000"},{"time":1670109120,"open":"45.24000000","high":"45.28000000","low":"45.24000000","close":"45.28000000","volume":"53.68400000"},{"time":1670109180,"open":"45.29000000","high":"45.29000000","low":"45.20000000","close":"45.21000000","volume":"92.50000000"},{"time":1670109240,"open":"45.19000000","high":"45.19000000","low":"45.13000000","close":"45.13000000","volume":"88.80700000"},{"time":1670109300,"open":"45.12000000","high":"45.18000000","low":"45.12000000","close":"45.17000000","volume":"62.87700000"},{"time":1670109360,"open":"45.17000000","high":"45.17000000","low":"45.17000000","close":"45.17000000","volume":"0.00000000"},{"time":1670109420,"open":"45.14000000","high":"45.15000000","low":"45.14000000","close":"45.15000000","volume":"1.07500000"},{"time":1670109480,"open":"45.15000000","high":"45.15000000","low":"45.12000000","close":"45.12000000","volume":"15.13500000"},{"time":1670109540,"open":"45.13000000","high":"45.13000000","low":"45.12000000","close":"45.12000000","volume":"1.93100000"},{"time":1670109600,"open":"45.12000000","high":"45.12000000","low":"45.08000000","close":"45.08000000","volume":"10.10900000"},{"time":1670109660,"open":"45.07000000","high":"45.10000000","low":"45.06000000","close":"45.10000000","volume":"51.39500000"},{"time":1670109720,"open":"45.12000000","high":"45.16000000","low":"45.12000000","close":"45.16000000","volume":"9.69800000"},{"time":1670109780,"open":"45.16000000","high":"45.17000000","low":"45.15000000","close":"45.16000000","volume":"49.27100000"},{"time":1670109840,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"1.50500000"},{"time":1670109900,"open":"45.17000000","high":"45.19000000","low":"45.17000000","close":"45.19000000","volume":"15.80900000"},{"time":1670109960,"open":"45.20000000","high":"45.20000000","low":"45.17000000","close":"45.17000000","volume":"2.31600000"},{"time":1670110020,"open":"45.14000000","high":"45.14000000","low":"45.10000000","close":"45.13000000","volume":"35.63500000"},{"time":1670110080,"open":"45.15000000","high":"45.16000000","low":"45.12000000","close":"45.12000000","volume":"53.94500000"},{"time":1670110140,"open":"45.13000000","high":"45.16000000","low":"45.13000000","close":"45.13000000","volume":"18.38200000"},{"time":1670110200,"open":"45.12000000","high":"45.12000000","low":"45.03000000","close":"45.04000000","volume":"189.97600000"},{"time":1670110260,"open":"45.00000000","high":"45.06000000","low":"44.94000000","close":"45.06000000","volume":"260.47500000"},{"time":1670110320,"open":"45.05000000","high":"45.07000000","low":"45.05000000","close":"45.05000000","volume":"15.42500000"},{"time":1670110380,"open":"45.07000000","high":"45.07000000","low":"44.98000000","close":"45.01000000","volume":"35.28600000"},{"time":1670110440,"open":"44.97000000","high":"44.97000000","low":"44.95000000","close":"44.95000000","volume":"28.58100000"},{"time":1670110500,"open":"44.97000000","high":"44.98000000","low":"44.94000000","close":"44.97000000","volume":"13.33200000"},{"time":1670110560,"open":"45.00000000","high":"45.00000000","low":"45.00000000","close":"45.00000000","volume":"1.52000000"},{"time":1670110620,"open":"45.01000000","high":"45.01000000","low":"44.97000000","close":"45.01000000","volume":"71.90900000"},{"time":1670110680,"open":"45.01000000","high":"45.03000000","low":"45.01000000","close":"45.03000000","volume":"8.01100000"},{"time":1670110740,"open":"45.03000000","high":"45.03000000","low":"45.02000000","close":"45.02000000","volume":"10.19100000"},{"time":1670110800,"open":"45.02000000","high":"45.04000000","low":"45.01000000","close":"45.04000000","volume":"2.96800000"},{"time":1670110860,"open":"45.05000000","high":"45.11000000","low":"45.05000000","close":"45.11000000","volume":"11.63500000"},{"time":1670110920,"open":"45.10000000","high":"45.12000000","low":"45.09000000","close":"45.12000000","volume":"5.49700000"},{"time":1670110980,"open":"45.13000000","high":"45.17000000","low":"45.13000000","close":"45.17000000","volume":"15.89100000"},{"time":1670111040,"open":"45.18000000","high":"45.22000000","low":"45.13000000","close":"45.17000000","volume":"185.89500000"},{"time":1670111100,"open":"45.14000000","high":"45.14000000","low":"45.08000000","close":"45.12000000","volume":"81.13700000"},{"time":1670111160,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"4.77000000"},{"time":1670111220,"open":"45.11000000","high":"45.11000000","low":"45.04000000","close":"45.06000000","volume":"122.97500000"},{"time":1670111280,"open":"45.06000000","high":"45.15000000","low":"45.06000000","close":"45.14000000","volume":"85.65900000"},{"time":1670111340,"open":"45.12000000","high":"45.12000000","low":"45.08000000","close":"45.08000000","volume":"65.61800000"},{"time":1670111400,"open":"45.06000000","high":"45.07000000","low":"45.03000000","close":"45.06000000","volume":"54.17600000"},{"time":1670111460,"open":"45.07000000","high":"45.10000000","low":"45.07000000","close":"45.10000000","volume":"7.64700000"},{"time":1670111520,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"8.65300000"},{"time":1670111580,"open":"45.04000000","high":"45.05000000","low":"45.03000000","close":"45.05000000","volume":"22.74000000"},{"time":1670111640,"open":"45.05000000","high":"45.05000000","low":"45.05000000","close":"45.05000000","volume":"0.00000000"},{"time":1670111700,"open":"45.06000000","high":"45.06000000","low":"45.05000000","close":"45.05000000","volume":"32.06800000"},{"time":1670111760,"open":"45.03000000","high":"45.04000000","low":"44.98000000","close":"44.98000000","volume":"246.05300000"},{"time":1670111820,"open":"44.99000000","high":"45.01000000","low":"44.99000000","close":"44.99000000","volume":"6.62900000"},{"time":1670111880,"open":"44.99000000","high":"45.03000000","low":"44.99000000","close":"45.01000000","volume":"101.62800000"},{"time":1670111940,"open":"45.03000000","high":"45.05000000","low":"45.03000000","close":"45.03000000","volume":"21.43100000"},{"time":1670112000,"open":"45.03000000","high":"45.03000000","low":"44.96000000","close":"44.96000000","volume":"69.42700000"},{"time":1670112060,"open":"44.97000000","high":"45.03000000","low":"44.97000000","close":"45.02000000","volume":"54.93200000"},{"time":1670112120,"open":"45.03000000","high":"45.03000000","low":"45.03000000","close":"45.03000000","volume":"1.26900000"},{"time":1670112180,"open":"45.04000000","high":"45.04000000","low":"45.03000000","close":"45.03000000","volume":"3.62900000"},{"time":1670112240,"open":"45.03000000","high":"45.06000000","low":"45.03000000","close":"45.05000000","volume":"76.99200000"},{"time":1670112300,"open":"45.09000000","high":"45.09000000","low":"45.07000000","close":"45.07000000","volume":"12.90900000"},{"time":1670112360,"open":"45.12000000","high":"45.15000000","low":"45.09000000","close":"45.09000000","volume":"82.48700000"},{"time":1670112420,"open":"45.10000000","high":"45.15000000","low":"45.10000000","close":"45.11000000","volume":"43.03400000"},{"time":1670112480,"open":"45.10000000","high":"45.11000000","low":"45.10000000","close":"45.11000000","volume":"17.09400000"},{"time":1670112540,"open":"45.11000000","high":"45.13000000","low":"45.11000000","close":"45.13000000","volume":"7.10800000"},{"time":1670112600,"open":"45.12000000","high":"45.12000000","low":"45.07000000","close":"45.10000000","volume":"61.18000000"},{"time":1670112660,"open":"45.09000000","high":"45.09000000","low":"45.06000000","close":"45.06000000","volume":"35.42400000"},{"time":1670112720,"open":"45.08000000","high":"45.08000000","low":"45.08000000","close":"45.08000000","volume":"4.43600000"},{"time":1670112780,"open":"45.08000000","high":"45.11000000","low":"45.08000000","close":"45.09000000","volume":"34.57700000"},{"time":1670112840,"open":"45.09000000","high":"45.12000000","low":"45.09000000","close":"45.12000000","volume":"13.31800000"},{"time":1670112900,"open":"45.14000000","high":"45.19000000","low":"45.14000000","close":"45.18000000","volume":"132.09600000"},{"time":1670112960,"open":"45.18000000","high":"45.18000000","low":"45.10000000","close":"45.11000000","volume":"30.72700000"},{"time":1670113020,"open":"45.10000000","high":"45.13000000","low":"45.09000000","close":"45.13000000","volume":"24.73700000"},{"time":1670113080,"open":"45.16000000","high":"45.19000000","low":"45.16000000","close":"45.19000000","volume":"13.70500000"},{"time":1670113140,"open":"45.18000000","high":"45.21000000","low":"45.16000000","close":"45.16000000","volume":"29.48400000"},{"time":1670113200,"open":"45.15000000","high":"45.15000000","low":"45.10000000","close":"45.11000000","volume":"48.23700000"},{"time":1670113260,"open":"45.14000000","high":"45.16000000","low":"45.14000000","close":"45.16000000","volume":"16.77100000"},{"time":1670113320,"open":"45.13000000","high":"45.13000000","low":"45.12000000","close":"45.12000000","volume":"4.50500000"},{"time":1670113380,"open":"45.11000000","high":"45.13000000","low":"45.07000000","close":"45.13000000","volume":"240.39800000"},{"time":1670113440,"open":"45.13000000","high":"45.16000000","low":"45.13000000","close":"45.14000000","volume":"15.12000000"},{"time":1670113500,"open":"45.14000000","high":"45.14000000","low":"45.13000000","close":"45.14000000","volume":"33.97500000"},{"time":1670113560,"open":"45.14000000","high":"45.18000000","low":"45.13000000","close":"45.16000000","volume":"34.52000000"},{"time":1670113620,"open":"45.16000000","high":"45.16000000","low":"45.15000000","close":"45.16000000","volume":"6.04200000"},{"time":1670113680,"open":"45.21000000","high":"45.25000000","low":"45.17000000","close":"45.17000000","volume":"126.58900000"},{"time":1670113740,"open":"45.16000000","high":"45.16000000","low":"45.13000000","close":"45.16000000","volume":"56.00200000"},{"time":1670113800,"open":"45.16000000","high":"45.17000000","low":"45.07000000","close":"45.17000000","volume":"193.87200000"},{"time":1670113860,"open":"45.12000000","high":"45.12000000","low":"45.11000000","close":"45.11000000","volume":"12.69700000"},{"time":1670113920,"open":"45.13000000","high":"45.15000000","low":"45.13000000","close":"45.13000000","volume":"41.64100000"},{"time":1670113980,"open":"45.12000000","high":"45.13000000","low":"45.11000000","close":"45.13000000","volume":"15.37300000"},{"time":1670114040,"open":"45.14000000","high":"45.22000000","low":"45.14000000","close":"45.20000000","volume":"350.12600000"},{"time":1670114100,"open":"45.18000000","high":"45.18000000","low":"45.12000000","close":"45.14000000","volume":"79.57300000"},{"time":1670114160,"open":"45.13000000","high":"45.13000000","low":"45.08000000","close":"45.08000000","volume":"55.25700000"},{"time":1670114220,"open":"45.09000000","high":"45.10000000","low":"45.09000000","close":"45.10000000","volume":"22.39700000"},{"time":1670114280,"open":"45.09000000","high":"45.11000000","low":"45.09000000","close":"45.11000000","volume":"9.29200000"},{"time":1670114340,"open":"45.13000000","high":"45.20000000","low":"45.13000000","close":"45.18000000","volume":"34.15200000"},{"time":1670114400,"open":"45.18000000","high":"45.18000000","low":"45.18000000","close":"45.18000000","volume":"8.85700000"},{"time":1670114460,"open":"45.18000000","high":"45.18000000","low":"45.18000000","close":"45.18000000","volume":"0.00000000"},{"time":1670114520,"open":"45.21000000","high":"45.21000000","low":"45.17000000","close":"45.18000000","volume":"44.68300000"},{"time":1670114580,"open":"45.19000000","high":"45.20000000","low":"45.19000000","close":"45.20000000","volume":"15.56700000"},{"time":1670114640,"open":"45.19000000","high":"45.19000000","low":"45.17000000","close":"45.19000000","volume":"27.05900000"},{"time":1670114700,"open":"45.19000000","high":"45.32000000","low":"45.19000000","close":"45.30000000","volume":"925.54900000"},{"time":1670114760,"open":"45.31000000","high":"45.33000000","low":"45.31000000","close":"45.33000000","volume":"14.88100000"},{"time":1670114820,"open":"45.33000000","high":"45.33000000","low":"45.31000000","close":"45.32000000","volume":"21.43900000"},{"time":1670114880,"open":"45.33000000","high":"45.36000000","low":"45.33000000","close":"45.36000000","volume":"29.73400000"},{"time":1670114940,"open":"45.36000000","high":"45.36000000","low":"45.36000000","close":"45.36000000","volume":"0.82200000"},{"time":1670115000,"open":"45.37000000","high":"45.43000000","low":"45.37000000","close":"45.40000000","volume":"34.42000000"},{"time":1670115060,"open":"45.40000000","high":"45.40000000","low":"45.40000000","close":"45.40000000","volume":"1.63000000"},{"time":1670115120,"open":"45.42000000","high":"45.44000000","low":"45.41000000","close":"45.41000000","volume":"63.59400000"},{"time":1670115180,"open":"45.43000000","high":"45.58000000","low":"45.43000000","close":"45.49000000","volume":"429.71100000"},{"time":1670115240,"open":"45.48000000","high":"45.57000000","low":"45.47000000","close":"45.52000000","volume":"245.33500000"},{"time":1670115300,"open":"45.51000000","high":"45.51000000","low":"45.47000000","close":"45.47000000","volume":"27.28500000"},{"time":1670115360,"open":"45.46000000","high":"45.47000000","low":"45.44000000","close":"45.47000000","volume":"53.58200000"},{"time":1670115420,"open":"45.46000000","high":"45.48000000","low":"45.44000000","close":"45.47000000","volume":"53.45700000"},{"time":1670115480,"open":"45.47000000","high":"45.47000000","low":"45.44000000","close":"45.45000000","volume":"21.89600000"},{"time":1670115540,"open":"45.45000000","high":"45.45000000","low":"45.45000000","close":"45.45000000","volume":"12.69300000"},{"time":1670115600,"open":"45.46000000","high":"45.54000000","low":"45.46000000","close":"45.50000000","volume":"97.04200000"},{"time":1670115660,"open":"45.50000000","high":"45.50000000","low":"45.39000000","close":"45.39000000","volume":"276.03400000"},{"time":1670115720,"open":"45.40000000","high":"45.46000000","low":"45.40000000","close":"45.46000000","volume":"58.55500000"},{"time":1670115780,"open":"45.46000000","high":"45.47000000","low":"45.39000000","close":"45.39000000","volume":"116.16500000"},{"time":1670115840,"open":"45.39000000","high":"45.39000000","low":"45.35000000","close":"45.36000000","volume":"27.40500000"},{"time":1670115900,"open":"45.38000000","high":"45.39000000","low":"45.35000000","close":"45.35000000","volume":"88.33800000"},{"time":1670115960,"open":"45.35000000","high":"45.35000000","low":"45.35000000","close":"45.35000000","volume":"0.00000000"},{"time":1670116020,"open":"45.34000000","high":"45.34000000","low":"45.31000000","close":"45.31000000","volume":"44.45700000"},{"time":1670116080,"open":"45.31000000","high":"45.34000000","low":"45.31000000","close":"45.34000000","volume":"32.98400000"},{"time":1670116140,"open":"45.33000000","high":"45.33000000","low":"45.23000000","close":"45.23000000","volume":"328.81300000"},{"time":1670116200,"open":"45.23000000","high":"45.23000000","low":"45.20000000","close":"45.20000000","volume":"64.47000000"},{"time":1670116260,"open":"45.20000000","high":"45.22000000","low":"45.17000000","close":"45.19000000","volume":"81.32600000"},{"time":1670116320,"open":"45.19000000","high":"45.25000000","low":"45.19000000","close":"45.25000000","volume":"61.95600000"},{"time":1670116380,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"0.22100000"},{"time":1670116440,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"0.00000000"},{"time":1670116500,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"0.00000000"},{"time":1670116560,"open":"45.23000000","high":"45.23000000","low":"45.23000000","close":"45.23000000","volume":"7.36000000"},{"time":1670116620,"open":"45.22000000","high":"45.40000000","low":"45.18000000","close":"45.37000000","volume":"649.58200000"},{"time":1670116680,"open":"45.40000000","high":"45.43000000","low":"45.39000000","close":"45.39000000","volume":"67.92300000"},{"time":1670116740,"open":"45.38000000","high":"45.39000000","low":"45.30000000","close":"45.33000000","volume":"125.70700000"},{"time":1670116800,"open":"45.33000000","high":"45.34000000","low":"45.33000000","close":"45.34000000","volume":"21.34300000"},{"time":1670116860,"open":"45.33000000","high":"45.33000000","low":"45.29000000","close":"45.29000000","volume":"19.23500000"},{"time":1670116920,"open":"45.32000000","high":"45.37000000","low":"45.32000000","close":"45.37000000","volume":"5.93800000"},{"time":1670116980,"open":"45.41000000","high":"45.43000000","low":"45.39000000","close":"45.39000000","volume":"67.87100000"},{"time":1670117040,"open":"45.38000000","high":"45.40000000","low":"45.38000000","close":"45.40000000","volume":"23.96600000"},{"time":1670117100,"open":"45.40000000","high":"45.48000000","low":"45.37000000","close":"45.45000000","volume":"302.30600000"},{"time":1670117160,"open":"45.43000000","high":"45.60000000","low":"45.43000000","close":"45.57000000","volume":"188.40900000"},{"time":1670117220,"open":"45.57000000","high":"45.57000000","low":"45.46000000","close":"45.49000000","volume":"76.91700000"},{"time":1670117280,"open":"45.49000000","high":"45.51000000","low":"45.49000000","close":"45.51000000","volume":"8.60600000"},{"time":1670117340,"open":"45.50000000","high":"45.51000000","low":"45.45000000","close":"45.45000000","volume":"280.52300000"},{"time":1670117400,"open":"45.46000000","high":"45.47000000","low":"45.38000000","close":"45.40000000","volume":"85.55600000"},{"time":1670117460,"open":"45.39000000","high":"45.41000000","low":"45.39000000","close":"45.41000000","volume":"14.85100000"},{"time":1670117520,"open":"45.42000000","high":"45.45000000","low":"45.42000000","close":"45.45000000","volume":"26.99800000"},{"time":1670117580,"open":"45.49000000","high":"45.49000000","low":"45.49000000","close":"45.49000000","volume":"8.38900000"},{"time":1670117640,"open":"45.48000000","high":"45.48000000","low":"45.46000000","close":"45.46000000","volume":"13.56100000"},{"time":1670117700,"open":"45.47000000","high":"45.47000000","low":"45.44000000","close":"45.45000000","volume":"35.15700000"},{"time":1670117760,"open":"45.44000000","high":"45.44000000","low":"45.39000000","close":"45.40000000","volume":"37.15600000"},{"time":1670117820,"open":"45.38000000","high":"45.38000000","low":"45.33000000","close":"45.34000000","volume":"39.68500000"},{"time":1670117880,"open":"45.35000000","high":"45.35000000","low":"45.33000000","close":"45.33000000","volume":"16.48000000"},{"time":1670117940,"open":"45.33000000","high":"45.33000000","low":"45.33000000","close":"45.33000000","volume":"0.00000000"},{"time":1670118000,"open":"45.35000000","high":"45.35000000","low":"45.33000000","close":"45.34000000","volume":"14.47500000"},{"time":1670118060,"open":"45.34000000","high":"45.34000000","low":"45.30000000","close":"45.30000000","volume":"7.28700000"},{"time":1670118120,"open":"45.31000000","high":"45.34000000","low":"45.31000000","close":"45.34000000","volume":"38.24700000"},{"time":1670118180,"open":"45.35000000","high":"45.37000000","low":"45.35000000","close":"45.37000000","volume":"12.70000000"},{"time":1670118240,"open":"45.36000000","high":"45.40000000","low":"45.36000000","close":"45.40000000","volume":"20.21800000"},{"time":1670118300,"open":"45.40000000","high":"45.40000000","low":"45.36000000","close":"45.37000000","volume":"18.76700000"},{"time":1670118360,"open":"45.34000000","high":"45.35000000","low":"45.34000000","close":"45.35000000","volume":"18.55300000"},{"time":1670118420,"open":"45.40000000","high":"45.41000000","low":"45.38000000","close":"45.41000000","volume":"13.67500000"},{"time":1670118480,"open":"45.43000000","high":"45.45000000","low":"45.41000000","close":"45.43000000","volume":"54.82500000"},{"time":1670118540,"open":"45.43000000","high":"45.43000000","low":"45.43000000","close":"45.43000000","volume":"0.00000000"},{"time":1670118600,"open":"45.44000000","high":"45.45000000","low":"45.43000000","close":"45.43000000","volume":"35.87800000"},{"time":1670118660,"open":"45.42000000","high":"45.49000000","low":"45.42000000","close":"45.48000000","volume":"60.95900000"},{"time":1670118720,"open":"45.47000000","high":"45.47000000","low":"45.47000000","close":"45.47000000","volume":"10.05400000"},{"time":1670118780,"open":"45.46000000","high":"45.46000000","low":"45.45000000","close":"45.45000000","volume":"21.13500000"},{"time":1670118840,"open":"45.46000000","high":"45.46000000","low":"45.46000000","close":"45.46000000","volume":"5.50000000"},{"time":1670118900,"open":"45.45000000","high":"45.45000000","low":"45.42000000","close":"45.44000000","volume":"33.00500000"},{"time":1670118960,"open":"45.44000000","high":"45.44000000","low":"45.44000000","close":"45.44000000","volume":"0.00000000"},{"time":1670119020,"open":"45.46000000","high":"45.46000000","low":"45.46000000","close":"45.46000000","volume":"8.12200000"},{"time":1670119080,"open":"45.48000000","high":"45.48000000","low":"45.46000000","close":"45.46000000","volume":"100.00000000"},{"time":1670119140,"open":"45.47000000","high":"45.47000000","low":"45.45000000","close":"45.45000000","volume":"26.58300000"},{"time":1670119200,"open":"45.47000000","high":"45.47000000","low":"45.46000000","close":"45.46000000","volume":"12.63500000"},{"time":1670119260,"open":"45.44000000","high":"45.44000000","low":"45.43000000","close":"45.43000000","volume":"1.62100000"},{"time":1670119320,"open":"45.41000000","high":"45.45000000","low":"45.41000000","close":"45.45000000","volume":"29.69100000"},{"time":1670119380,"open":"45.43000000","high":"45.43000000","low":"45.40000000","close":"45.42000000","volume":"78.47300000"},{"time":1670119440,"open":"45.42000000","high":"45.42000000","low":"45.38000000","close":"45.38000000","volume":"38.35500000"},{"time":1670119500,"open":"45.37000000","high":"45.37000000","low":"45.37000000","close":"45.37000000","volume":"1.34700000"},{"time":1670119560,"open":"45.38000000","high":"45.40000000","low":"45.38000000","close":"45.40000000","volume":"8.24900000"},{"time":1670119620,"open":"45.40000000","high":"45.40000000","low":"45.40000000","close":"45.40000000","volume":"0.00000000"},{"time":1670119680,"open":"45.39000000","high":"45.40000000","low":"45.39000000","close":"45.40000000","volume":"8.71200000"},{"time":1670119740,"open":"45.40000000","high":"45.41000000","low":"45.40000000","close":"45.41000000","volume":"30.61500000"},{"time":1670119800,"open":"45.41000000","high":"45.41000000","low":"45.37000000","close":"45.37000000","volume":"52.22900000"},{"time":1670119860,"open":"45.37000000","high":"45.37000000","low":"45.37000000","close":"45.37000000","volume":"0.00000000"},{"time":1670119920,"open":"45.38000000","high":"45.41000000","low":"45.38000000","close":"45.41000000","volume":"55.76900000"},{"time":1670119980,"open":"45.43000000","high":"45.44000000","low":"45.42000000","close":"45.44000000","volume":"39.43700000"},{"time":1670120040,"open":"45.45000000","high":"45.46000000","low":"45.45000000","close":"45.46000000","volume":"3.79900000"},{"time":1670120100,"open":"45.47000000","high":"45.48000000","low":"45.47000000","close":"45.48000000","volume":"7.70700000"},{"time":1670120160,"open":"45.47000000","high":"45.47000000","low":"45.45000000","close":"45.45000000","volume":"5.30800000"},{"time":1670120220,"open":"45.46000000","high":"45.46000000","low":"45.45000000","close":"45.45000000","volume":"9.67000000"},{"time":1670120280,"open":"45.45000000","high":"45.45000000","low":"45.45000000","close":"45.45000000","volume":"0.00000000"},{"time":1670120340,"open":"45.47000000","high":"45.47000000","low":"45.44000000","close":"45.45000000","volume":"36.81200000"},{"time":1670120400,"open":"45.45000000","high":"45.45000000","low":"45.45000000","close":"45.45000000","volume":"1.57300000"},{"time":1670120460,"open":"45.46000000","high":"45.46000000","low":"45.46000000","close":"45.46000000","volume":"5.67800000"},{"time":1670120520,"open":"45.46000000","high":"45.46000000","low":"45.46000000","close":"45.46000000","volume":"0.00000000"},{"time":1670120580,"open":"45.45000000","high":"45.48000000","low":"45.45000000","close":"45.48000000","volume":"13.34400000"},{"time":1670120640,"open":"45.48000000","high":"45.48000000","low":"45.48000000","close":"45.48000000","volume":"0.00000000"},{"time":1670120700,"open":"45.48000000","high":"45.48000000","low":"45.48000000","close":"45.48000000","volume":"0.00000000"},{"time":1670120760,"open":"45.47000000","high":"45.47000000","low":"45.47000000","close":"45.47000000","volume":"7.67500000"},{"time":1670120820,"open":"45.47000000","high":"45.47000000","low":"45.47000000","close":"45.47000000","volume":"8.59200000"},{"time":1670120880,"open":"45.49000000","high":"45.49000000","low":"45.46000000","close":"45.46000000","volume":"137.83800000"},{"time":1670120940,"open":"45.46000000","high":"45.46000000","low":"45.45000000","close":"45.45000000","volume":"41.68300000"},{"time":1670121000,"open":"45.49000000","high":"45.49000000","low":"45.46000000","close":"45.46000000","volume":"54.50300000"},{"time":1670121060,"open":"45.45000000","high":"45.47000000","low":"45.45000000","close":"45.46000000","volume":"35.39100000"},{"time":1670121120,"open":"45.45000000","high":"45.45000000","low":"45.45000000","close":"45.45000000","volume":"1.15900000"},{"time":1670121180,"open":"45.44000000","high":"45.48000000","low":"45.44000000","close":"45.48000000","volume":"41.88600000"},{"time":1670121240,"open":"45.46000000","high":"45.47000000","low":"45.46000000","close":"45.47000000","volume":"2.61000000"},{"time":1670121300,"open":"45.47000000","high":"45.47000000","low":"45.47000000","close":"45.47000000","volume":"0.00000000"},{"time":1670121360,"open":"45.47000000","high":"45.47000000","low":"45.47000000","close":"45.47000000","volume":"0.00000000"},{"time":1670121420,"open":"45.48000000","high":"45.48000000","low":"45.47000000","close":"45.47000000","volume":"11.10500000"},{"time":1670121480,"open":"45.46000000","high":"45.46000000","low":"45.46000000","close":"45.46000000","volume":"9.23800000"},{"time":1670121540,"open":"45.45000000","high":"45.45000000","low":"45.45000000","close":"45.45000000","volume":"2.19900000"},{"time":1670121600,"open":"45.45000000","high":"45.50000000","low":"45.45000000","close":"45.50000000","volume":"48.70600000"},{"time":1670121660,"open":"45.50000000","high":"45.50000000","low":"45.50000000","close":"45.50000000","volume":"0.00000000"},{"time":1670121720,"open":"45.48000000","high":"45.48000000","low":"45.47000000","close":"45.48000000","volume":"8.72200000"},{"time":1670121780,"open":"45.49000000","high":"45.49000000","low":"45.49000000","close":"45.49000000","volume":"31.06400000"},{"time":1670121840,"open":"45.49000000","high":"45.49000000","low":"45.49000000","close":"45.49000000","volume":"0.00000000"},{"time":1670121900,"open":"45.49000000","high":"45.50000000","low":"45.49000000","close":"45.49000000","volume":"96.87100000"},{"time":1670121960,"open":"45.49000000","high":"45.49000000","low":"45.49000000","close":"45.49000000","volume":"0.00000000"},{"time":1670122020,"open":"45.49000000","high":"45.49000000","low":"45.48000000","close":"45.48000000","volume":"7.90700000"},{"time":1670122080,"open":"45.49000000","high":"45.49000000","low":"45.44000000","close":"45.44000000","volume":"11.29800000"},{"time":1670122140,"open":"45.46000000","high":"45.46000000","low":"45.46000000","close":"45.46000000","volume":"5.60300000"},{"time":1670122200,"open":"45.44000000","high":"45.44000000","low":"45.43000000","close":"45.43000000","volume":"2.61100000"},{"time":1670122260,"open":"45.42000000","high":"45.42000000","low":"45.42000000","close":"45.42000000","volume":"9.41600000"},{"time":1670122320,"open":"45.42000000","high":"45.42000000","low":"45.42000000","close":"45.42000000","volume":"0.00000000"},{"time":1670122380,"open":"45.42000000","high":"45.42000000","low":"45.41000000","close":"45.41000000","volume":"9.63600000"},{"time":1670122440,"open":"45.40000000","high":"45.40000000","low":"45.39000000","close":"45.40000000","volume":"16.48800000"},{"time":1670122500,"open":"45.40000000","high":"45.40000000","low":"45.40000000","close":"45.40000000","volume":"0.00000000"},{"time":1670122560,"open":"45.42000000","high":"45.42000000","low":"45.39000000","close":"45.39000000","volume":"18.03400000"},{"time":1670122620,"open":"45.39000000","high":"45.39000000","low":"45.39000000","close":"45.39000000","volume":"1.80300000"},{"time":1670122680,"open":"45.40000000","high":"45.40000000","low":"45.40000000","close":"45.40000000","volume":"0.61700000"},{"time":1670122740,"open":"45.40000000","high":"45.40000000","low":"45.40000000","close":"45.40000000","volume":"4.23400000"},{"time":1670122800,"open":"45.40000000","high":"45.40000000","low":"45.37000000","close":"45.37000000","volume":"13.30500000"},{"time":1670122860,"open":"45.35000000","high":"45.35000000","low":"45.31000000","close":"45.31000000","volume":"63.39200000"},{"time":1670122920,"open":"45.32000000","high":"45.35000000","low":"45.32000000","close":"45.35000000","volume":"39.55500000"},{"time":1670122980,"open":"45.33000000","high":"45.35000000","low":"45.33000000","close":"45.35000000","volume":"39.62200000"},{"time":1670123040,"open":"45.36000000","high":"45.40000000","low":"45.34000000","close":"45.40000000","volume":"44.82500000"},{"time":1670123100,"open":"45.42000000","high":"45.42000000","low":"45.41000000","close":"45.41000000","volume":"8.44900000"},{"time":1670123160,"open":"45.40000000","high":"45.40000000","low":"45.33000000","close":"45.33000000","volume":"142.99300000"},{"time":1670123220,"open":"45.36000000","high":"45.36000000","low":"45.36000000","close":"45.36000000","volume":"19.25700000"},{"time":1670123280,"open":"45.37000000","high":"45.38000000","low":"45.37000000","close":"45.38000000","volume":"22.03800000"},{"time":1670123340,"open":"45.36000000","high":"45.36000000","low":"45.35000000","close":"45.35000000","volume":"5.64700000"},{"time":1670123400,"open":"45.33000000","high":"45.38000000","low":"45.33000000","close":"45.38000000","volume":"49.67800000"},{"time":1670123460,"open":"45.36000000","high":"45.36000000","low":"45.36000000","close":"45.36000000","volume":"3.10500000"},{"time":1670123520,"open":"45.37000000","high":"45.37000000","low":"45.36000000","close":"45.36000000","volume":"19.44900000"},{"time":1670123580,"open":"45.37000000","high":"45.37000000","low":"45.36000000","close":"45.36000000","volume":"32.46400000"},{"time":1670123640,"open":"45.36000000","high":"45.36000000","low":"45.36000000","close":"45.36000000","volume":"0.00000000"},{"time":1670123700,"open":"45.32000000","high":"45.32000000","low":"45.31000000","close":"45.31000000","volume":"12.36300000"},{"time":1670123760,"open":"45.31000000","high":"45.31000000","low":"45.31000000","close":"45.31000000","volume":"0.00000000"},{"time":1670123820,"open":"45.31000000","high":"45.31000000","low":"45.31000000","close":"45.31000000","volume":"0.00000000"},{"time":1670123880,"open":"45.29000000","high":"45.29000000","low":"45.27000000","close":"45.28000000","volume":"25.59800000"},{"time":1670123940,"open":"45.26000000","high":"45.26000000","low":"45.23000000","close":"45.23000000","volume":"43.30600000"},{"time":1670124000,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"8.37500000"},{"time":1670124060,"open":"45.23000000","high":"45.23000000","low":"45.22000000","close":"45.22000000","volume":"2.94700000"},{"time":1670124120,"open":"45.22000000","high":"45.22000000","low":"45.22000000","close":"45.22000000","volume":"61.93500000"},{"time":1670124180,"open":"45.24000000","high":"45.24000000","low":"45.24000000","close":"45.24000000","volume":"23.45300000"},{"time":1670124240,"open":"45.22000000","high":"45.22000000","low":"45.22000000","close":"45.22000000","volume":"2.20300000"},{"time":1670124300,"open":"45.21000000","high":"45.21000000","low":"45.18000000","close":"45.18000000","volume":"17.62900000"},{"time":1670124360,"open":"45.17000000","high":"45.21000000","low":"45.16000000","close":"45.21000000","volume":"208.03000000"},{"time":1670124420,"open":"45.22000000","high":"45.23000000","low":"45.22000000","close":"45.23000000","volume":"14.14800000"},{"time":1670124480,"open":"45.23000000","high":"45.24000000","low":"45.23000000","close":"45.23000000","volume":"75.79000000"},{"time":1670124540,"open":"45.22000000","high":"45.22000000","low":"45.21000000","close":"45.21000000","volume":"23.99900000"},{"time":1670124600,"open":"45.20000000","high":"45.20000000","low":"45.15000000","close":"45.18000000","volume":"101.33600000"},{"time":1670124660,"open":"45.18000000","high":"45.20000000","low":"45.18000000","close":"45.20000000","volume":"23.55700000"},{"time":1670124720,"open":"45.22000000","high":"45.24000000","low":"45.22000000","close":"45.24000000","volume":"10.35100000"},{"time":1670124780,"open":"45.22000000","high":"45.22000000","low":"45.19000000","close":"45.19000000","volume":"113.80200000"},{"time":1670124840,"open":"45.22000000","high":"45.22000000","low":"45.20000000","close":"45.20000000","volume":"12.77800000"},{"time":1670124900,"open":"45.22000000","high":"45.22000000","low":"45.20000000","close":"45.21000000","volume":"32.68300000"},{"time":1670124960,"open":"45.22000000","high":"45.22000000","low":"45.20000000","close":"45.20000000","volume":"151.41500000"},{"time":1670125020,"open":"45.20000000","high":"45.20000000","low":"45.20000000","close":"45.20000000","volume":"1.89200000"},{"time":1670125080,"open":"45.18000000","high":"45.18000000","low":"45.18000000","close":"45.18000000","volume":"2.12300000"},{"time":1670125140,"open":"45.18000000","high":"45.18000000","low":"45.16000000","close":"45.16000000","volume":"1.34900000"},{"time":1670125200,"open":"45.14000000","high":"45.16000000","low":"45.14000000","close":"45.15000000","volume":"35.62300000"},{"time":1670125260,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"23.24500000"},{"time":1670125320,"open":"45.15000000","high":"45.17000000","low":"45.15000000","close":"45.17000000","volume":"187.42000000"},{"time":1670125380,"open":"45.18000000","high":"45.18000000","low":"45.14000000","close":"45.15000000","volume":"34.98100000"},{"time":1670125440,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"18.46700000"},{"time":1670125500,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"7.53400000"},{"time":1670125560,"open":"45.14000000","high":"45.14000000","low":"45.13000000","close":"45.13000000","volume":"3.18900000"},{"time":1670125620,"open":"45.11000000","high":"45.15000000","low":"45.11000000","close":"45.15000000","volume":"51.13100000"},{"time":1670125680,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"0.00000000"},{"time":1670125740,"open":"45.12000000","high":"45.12000000","low":"45.12000000","close":"45.12000000","volume":"17.57600000"},{"time":1670125800,"open":"45.10000000","high":"45.10000000","low":"45.10000000","close":"45.10000000","volume":"50.91100000"},{"time":1670125860,"open":"45.10000000","high":"45.10000000","low":"45.09000000","close":"45.09000000","volume":"9.53100000"},{"time":1670125920,"open":"45.08000000","high":"45.09000000","low":"45.07000000","close":"45.07000000","volume":"35.25900000"},{"time":1670125980,"open":"45.05000000","high":"45.05000000","low":"45.04000000","close":"45.05000000","volume":"19.93600000"},{"time":1670126040,"open":"45.05000000","high":"45.06000000","low":"45.00000000","close":"45.04000000","volume":"133.06800000"},{"time":1670126100,"open":"45.03000000","high":"45.04000000","low":"45.02000000","close":"45.04000000","volume":"10.54000000"},{"time":1670126160,"open":"45.04000000","high":"45.04000000","low":"45.04000000","close":"45.04000000","volume":"0.40000000"},{"time":1670126220,"open":"45.03000000","high":"45.03000000","low":"45.03000000","close":"45.03000000","volume":"2.92800000"},{"time":1670126280,"open":"45.02000000","high":"45.02000000","low":"45.02000000","close":"45.02000000","volume":"18.92400000"},{"time":1670126340,"open":"45.02000000","high":"45.02000000","low":"45.02000000","close":"45.02000000","volume":"0.00000000"},{"time":1670126400,"open":"45.00000000","high":"45.01000000","low":"44.98000000","close":"45.00000000","volume":"63.25200000"},{"time":1670126460,"open":"45.01000000","high":"45.04000000","low":"45.01000000","close":"45.04000000","volume":"57.54900000"},{"time":1670126520,"open":"45.04000000","high":"45.06000000","low":"45.04000000","close":"45.05000000","volume":"147.19800000"},{"time":1670126580,"open":"45.06000000","high":"45.06000000","low":"45.06000000","close":"45.06000000","volume":"1.00400000"},{"time":1670126640,"open":"45.06000000","high":"45.09000000","low":"45.06000000","close":"45.09000000","volume":"45.49300000"},{"time":1670126700,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"0.00000000"},{"time":1670126760,"open":"45.06000000","high":"45.06000000","low":"45.06000000","close":"45.06000000","volume":"6.10300000"},{"time":1670126820,"open":"45.06000000","high":"45.09000000","low":"45.04000000","close":"45.08000000","volume":"395.46900000"},{"time":1670126880,"open":"45.08000000","high":"45.12000000","low":"45.08000000","close":"45.12000000","volume":"338.73700000"},{"time":1670126940,"open":"45.11000000","high":"45.13000000","low":"45.11000000","close":"45.13000000","volume":"8.12800000"},{"time":1670127000,"open":"45.11000000","high":"45.11000000","low":"45.08000000","close":"45.08000000","volume":"48.91100000"},{"time":1670127060,"open":"45.08000000","high":"45.08000000","low":"45.08000000","close":"45.08000000","volume":"3.16900000"},{"time":1670127120,"open":"45.09000000","high":"45.10000000","low":"45.07000000","close":"45.09000000","volume":"116.00700000"},{"time":1670127180,"open":"45.10000000","high":"45.10000000","low":"45.10000000","close":"45.10000000","volume":"2.09000000"},{"time":1670127240,"open":"45.12000000","high":"45.12000000","low":"45.08000000","close":"45.08000000","volume":"18.13000000"},{"time":1670127300,"open":"45.08000000","high":"45.08000000","low":"45.08000000","close":"45.08000000","volume":"0.00000000"},{"time":1670127360,"open":"45.07000000","high":"45.07000000","low":"45.03000000","close":"45.04000000","volume":"25.96900000"},{"time":1670127420,"open":"45.04000000","high":"45.04000000","low":"45.03000000","close":"45.03000000","volume":"2.11700000"},{"time":1670127480,"open":"45.02000000","high":"45.03000000","low":"45.02000000","close":"45.03000000","volume":"133.36200000"},{"time":1670127540,"open":"45.05000000","high":"45.08000000","low":"45.05000000","close":"45.07000000","volume":"79.64700000"},{"time":1670127600,"open":"45.04000000","high":"45.04000000","low":"45.04000000","close":"45.04000000","volume":"20.48800000"},{"time":1670127660,"open":"45.05000000","high":"45.05000000","low":"45.04000000","close":"45.04000000","volume":"1.59700000"},{"time":1670127720,"open":"45.04000000","high":"45.05000000","low":"45.01000000","close":"45.01000000","volume":"51.37600000"},{"time":1670127780,"open":"45.00000000","high":"45.01000000","low":"44.99000000","close":"45.00000000","volume":"64.75200000"},{"time":1670127840,"open":"45.00000000","high":"45.00000000","low":"45.00000000","close":"45.00000000","volume":"59.69100000"},{"time":1670127900,"open":"45.00000000","high":"45.00000000","low":"45.00000000","close":"45.00000000","volume":"0.00000000"},{"time":1670127960,"open":"45.00000000","high":"45.00000000","low":"45.00000000","close":"45.00000000","volume":"0.00000000"},{"time":1670128020,"open":"45.00000000","high":"45.01000000","low":"45.00000000","close":"45.01000000","volume":"2.53000000"},{"time":1670128080,"open":"44.99000000","high":"45.00000000","low":"44.97000000","close":"44.97000000","volume":"51.51200000"},{"time":1670128140,"open":"44.97000000","high":"44.98000000","low":"44.88000000","close":"44.95000000","volume":"218.37000000"},{"time":1670128200,"open":"44.92000000","high":"44.93000000","low":"44.88000000","close":"44.90000000","volume":"50.50100000"},{"time":1670128260,"open":"44.89000000","high":"44.90000000","low":"44.88000000","close":"44.90000000","volume":"23.04900000"},{"time":1670128320,"open":"44.90000000","high":"44.93000000","low":"44.90000000","close":"44.93000000","volume":"43.97300000"},{"time":1670128380,"open":"44.94000000","high":"44.96000000","low":"44.94000000","close":"44.96000000","volume":"11.11200000"},{"time":1670128440,"open":"44.97000000","high":"44.99000000","low":"44.97000000","close":"44.99000000","volume":"14.66800000"},{"time":1670128500,"open":"44.99000000","high":"45.00000000","low":"44.97000000","close":"45.00000000","volume":"27.86300000"},{"time":1670128560,"open":"44.99000000","high":"45.04000000","low":"44.99000000","close":"45.03000000","volume":"59.88400000"},{"time":1670128620,"open":"45.00000000","high":"45.00000000","low":"45.00000000","close":"45.00000000","volume":"1.49700000"},{"time":1670128680,"open":"45.00000000","high":"45.02000000","low":"44.99000000","close":"45.00000000","volume":"187.09000000"},{"time":1670128740,"open":"44.99000000","high":"45.01000000","low":"44.99000000","close":"45.00000000","volume":"120.11900000"},{"time":1670128800,"open":"44.97000000","high":"44.97000000","low":"44.97000000","close":"44.97000000","volume":"0.50000000"},{"time":1670128860,"open":"44.98000000","high":"45.01000000","low":"44.98000000","close":"45.01000000","volume":"38.73200000"},{"time":1670128920,"open":"45.01000000","high":"45.01000000","low":"45.01000000","close":"45.01000000","volume":"0.00000000"},{"time":1670128980,"open":"45.01000000","high":"45.01000000","low":"45.01000000","close":"45.01000000","volume":"0.00000000"},{"time":1670129040,"open":"44.99000000","high":"45.00000000","low":"44.99000000","close":"45.00000000","volume":"10.73800000"},{"time":1670129100,"open":"45.01000000","high":"45.04000000","low":"45.01000000","close":"45.04000000","volume":"15.06700000"},{"time":1670129160,"open":"45.05000000","high":"45.11000000","low":"45.05000000","close":"45.11000000","volume":"61.17000000"},{"time":1670129220,"open":"45.12000000","high":"45.12000000","low":"45.12000000","close":"45.12000000","volume":"1.00000000"},{"time":1670129280,"open":"45.12000000","high":"45.12000000","low":"45.11000000","close":"45.11000000","volume":"12.58600000"},{"time":1670129340,"open":"45.11000000","high":"45.11000000","low":"45.09000000","close":"45.10000000","volume":"29.78800000"},{"time":1670129400,"open":"45.10000000","high":"45.10000000","low":"45.10000000","close":"45.10000000","volume":"0.00000000"},{"time":1670129460,"open":"45.10000000","high":"45.10000000","low":"45.10000000","close":"45.10000000","volume":"0.00000000"},{"time":1670129520,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"2.00000000"},{"time":1670129580,"open":"45.13000000","high":"45.14000000","low":"45.13000000","close":"45.14000000","volume":"20.92500000"},{"time":1670129640,"open":"45.17000000","high":"45.17000000","low":"45.14000000","close":"45.14000000","volume":"18.28800000"},{"time":1670129700,"open":"45.17000000","high":"45.18000000","low":"45.17000000","close":"45.18000000","volume":"20.26300000"},{"time":1670129760,"open":"45.19000000","high":"45.20000000","low":"45.19000000","close":"45.20000000","volume":"14.03100000"},{"time":1670129820,"open":"45.18000000","high":"45.18000000","low":"45.18000000","close":"45.18000000","volume":"11.43300000"},{"time":1670129880,"open":"45.17000000","high":"45.19000000","low":"45.17000000","close":"45.19000000","volume":"13.15100000"},{"time":1670129940,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"0.00000000"},{"time":1670130000,"open":"45.20000000","high":"45.21000000","low":"45.19000000","close":"45.19000000","volume":"19.87800000"},{"time":1670130060,"open":"45.19000000","high":"45.19000000","low":"45.19000000","close":"45.19000000","volume":"25.99300000"},{"time":1670130120,"open":"45.21000000","high":"45.24000000","low":"45.20000000","close":"45.21000000","volume":"39.10200000"},{"time":1670130180,"open":"45.21000000","high":"45.22000000","low":"45.21000000","close":"45.21000000","volume":"247.54800000"},{"time":1670130240,"open":"45.20000000","high":"45.22000000","low":"45.19000000","close":"45.22000000","volume":"48.16100000"},{"time":1670130300,"open":"45.22000000","high":"45.29000000","low":"45.22000000","close":"45.26000000","volume":"333.83200000"},{"time":1670130360,"open":"45.27000000","high":"45.30000000","low":"45.27000000","close":"45.28000000","volume":"106.11300000"},{"time":1670130420,"open":"45.31000000","high":"45.31000000","low":"45.29000000","close":"45.29000000","volume":"31.16100000"},{"time":1670130480,"open":"45.30000000","high":"45.33000000","low":"45.30000000","close":"45.31000000","volume":"19.21000000"},{"time":1670130540,"open":"45.30000000","high":"45.30000000","low":"45.29000000","close":"45.29000000","volume":"19.69700000"},{"time":1670130600,"open":"45.27000000","high":"45.29000000","low":"45.25000000","close":"45.25000000","volume":"47.37700000"},{"time":1670130660,"open":"45.26000000","high":"45.26000000","low":"45.21000000","close":"45.21000000","volume":"32.62700000"},{"time":1670130720,"open":"45.21000000","high":"45.21000000","low":"45.21000000","close":"45.21000000","volume":"20.59000000"},{"time":1670130780,"open":"45.21000000","high":"45.21000000","low":"45.21000000","close":"45.21000000","volume":"0.00000000"},{"time":1670130840,"open":"45.21000000","high":"45.23000000","low":"45.21000000","close":"45.23000000","volume":"8.73800000"},{"time":1670130900,"open":"45.22000000","high":"45.22000000","low":"45.20000000","close":"45.20000000","volume":"24.99100000"},{"time":1670130960,"open":"45.21000000","high":"45.21000000","low":"45.19000000","close":"45.20000000","volume":"13.81600000"},{"time":1670131020,"open":"45.19000000","high":"45.19000000","low":"45.14000000","close":"45.14000000","volume":"66.15700000"},{"time":1670131080,"open":"45.14000000","high":"45.14000000","low":"45.14000000","close":"45.14000000","volume":"0.61200000"},{"time":1670131140,"open":"45.15000000","high":"45.15000000","low":"45.14000000","close":"45.14000000","volume":"5.72300000"},{"time":1670131200,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"1.44800000"},{"time":1670131260,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"21.03300000"},{"time":1670131320,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"1.43900000"},{"time":1670131380,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"0.00000000"},{"time":1670131440,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"4.46800000"},{"time":1670131500,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"7.74100000"},{"time":1670131560,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"0.00000000"},{"time":1670131620,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"0.43000000"},{"time":1670131680,"open":"45.16000000","high":"45.16000000","low":"45.16000000","close":"45.16000000","volume":"0.00000000"},{"time":1670131740,"open":"45.15000000","high":"45.15000000","low":"45.15000000","close":"45.15000000","volume":"9.20400000"},{"time":1670131800,"open":"45.15000000","high":"45.16000000","low":"45.10000000","close":"45.10000000","volume":"127.49200000"},{"time":1670131860,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"11.91500000"},{"time":1670131920,"open":"45.10000000","high":"45.10000000","low":"45.09000000","close":"45.10000000","volume":"16.37800000"},{"time":1670131980,"open":"45.10000000","high":"45.10000000","low":"45.10000000","close":"45.10000000","volume":"0.97500000"},{"time":1670132040,"open":"45.09000000","high":"45.09000000","low":"45.06000000","close":"45.06000000","volume":"40.71300000"},{"time":1670132100,"open":"45.05000000","high":"45.05000000","low":"45.05000000","close":"45.05000000","volume":"4.05700000"},{"time":1670132160,"open":"45.04000000","high":"45.04000000","low":"45.03000000","close":"45.03000000","volume":"5.18100000"},{"time":1670132220,"open":"45.02000000","high":"45.04000000","low":"45.00000000","close":"45.04000000","volume":"54.50000000"},{"time":1670132280,"open":"45.06000000","high":"45.06000000","low":"45.06000000","close":"45.06000000","volume":"5.21800000"},{"time":1670132340,"open":"45.07000000","high":"45.07000000","low":"45.07000000","close":"45.07000000","volume":"7.75500000"},{"time":1670132400,"open":"45.07000000","high":"45.07000000","low":"45.07000000","close":"45.07000000","volume":"2.48700000"},{"time":1670132460,"open":"45.06000000","high":"45.06000000","low":"45.06000000","close":"45.06000000","volume":"1.46400000"},{"time":1670132520,"open":"45.06000000","high":"45.06000000","low":"45.06000000","close":"45.06000000","volume":"4.51400000"},{"time":1670132580,"open":"45.05000000","high":"45.08000000","low":"45.04000000","close":"45.08000000","volume":"9.49300000"},{"time":1670132640,"open":"45.08000000","high":"45.09000000","low":"45.08000000","close":"45.09000000","volume":"0.48600000"},{"time":1670132700,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"0.00000000"},{"time":1670132760,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"0.00000000"},{"time":1670132820,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"0.00000000"},{"time":1670132880,"open":"45.09000000","high":"45.09000000","low":"45.07000000","close":"45.07000000","volume":"26.85600000"},{"time":1670132940,"open":"45.07000000","high":"45.07000000","low":"45.07000000","close":"45.07000000","volume":"0.00000000"},{"time":1670133000,"open":"45.10000000","high":"45.11000000","low":"45.10000000","close":"45.11000000","volume":"2.61800000"},{"time":1670133060,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"0.00000000"},{"time":1670133120,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"0.00000000"},{"time":1670133180,"open":"45.09000000","high":"45.09000000","low":"45.08000000","close":"45.08000000","volume":"10.31100000"},{"time":1670133240,"open":"45.08000000","high":"45.08000000","low":"45.08000000","close":"45.08000000","volume":"0.00000000"},{"time":1670133300,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"2.96800000"},{"time":1670133360,"open":"45.09000000","high":"45.09000000","low":"45.09000000","close":"45.09000000","volume":"0.00000000"},{"time":1670133420,"open":"45.08000000","high":"45.08000000","low":"45.08000000","close":"45.08000000","volume":"9.09700000"},{"time":1670133480,"open":"45.06000000","high":"45.06000000","low":"45.06000000","close":"45.06000000","volume":"2.53400000"},{"time":1670133540,"open":"45.04000000","high":"45.04000000","low":"45.04000000","close":"45.04000000","volume":"11.82900000"},{"time":1670133600,"open":"45.03000000","high":"45.04000000","low":"45.03000000","close":"45.04000000","volume":"3.83900000"},{"time":1670133660,"open":"45.04000000","high":"45.13000000","low":"45.04000000","close":"45.13000000","volume":"26.27700000"},{"time":1670133720,"open":"45.12000000","high":"45.13000000","low":"45.12000000","close":"45.13000000","volume":"28.95700000"},{"time":1670133780,"open":"45.12000000","high":"45.12000000","low":"45.12000000","close":"45.12000000","volume":"3.88200000"},{"time":1670133840,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"11.01400000"},{"time":1670133900,"open":"45.11000000","high":"45.11000000","low":"45.11000000","close":"45.11000000","volume":"1.11400000"},{"time":1670133960,"open":"45.11000000","high":"45.13000000","low":"45.06000000","close":"45.06000000","volume":"40.51000000"},{"time":1670134020,"open":"45.05000000","high":"45.05000000","low":"45.05000000","close":"45.05000000","volume":"10.57900000"},{"time":1670134080,"open":"45.05000000","high":"45.05000000","low":"45.01000000","close":"45.03000000","volume":"36.82600000"},{"time":1670134140,"open":"45.02000000","high":"45.03000000","low":"45.02000000","close":"45.03000000","volume":"8.42400000"},{"time":1670134200,"open":"45.02000000","high":"45.03000000","low":"45.02000000","close":"45.02000000","volume":"11.75300000"},{"time":1670134260,"open":"45.00000000","high":"45.00000000","low":"44.98000000","close":"44.99000000","volume":"26.96300000"},{"time":1670134320,"open":"44.99000000","high":"45.01000000","low":"44.99000000","close":"45.01000000","volume":"7.40000000"},{"time":1670134380,"open":"45.00000000","high":"45.00000000","low":"44.98000000","close":"44.98000000","volume":"3.82200000"},{"time":1670134440,"open":"44.98000000","high":"44.98000000","low":"44.98000000","close":"44.98000000","volume":"0.29700000"},{"time":1670134500,"open":"44.98000000","high":"44.98000000","low":"44.95000000","close":"44.96000000","volume":"34.23200000"},{"time":1670134560,"open":"44.96000000","high":"44.96000000","low":"44.96000000","close":"44.96000000","volume":"9.20500000"},{"time":1670134620,"open":"44.96000000","high":"44.96000000","low":"44.96000000","close":"44.96000000","volume":"0.00000000"},{"time":1670134680,"open":"44.96000000","high":"44.98000000","low":"44.96000000","close":"44.98000000","volume":"25.59800000"},{"time":1670134740,"open":"44.98000000","high":"44.98000000","low":"44.98000000","close":"44.98000000","volume":"14.39700000"},{"time":1670134800,"open":"45.00000000","high":"45.00000000","low":"44.99000000","close":"44.99000000","volume":"10.54500000"},{"time":1670134860,"open":"44.98000000","high":"44.98000000","low":"44.94000000","close":"44.95000000","volume":"59.85800000"},{"time":1670134920,"open":"44.95000000","high":"44.95000000","low":"44.94000000","close":"44.94000000","volume":"44.20300000"},{"time":1670134980,"open":"44.94000000","high":"44.94000000","low":"44.94000000","close":"44.94000000","volume":"0.00000000"},{"time":1670135040,"open":"44.93000000","high":"44.93000000","low":"44.92000000","close":"44.92000000","volume":"4.47000000"},{"time":1670135100,"open":"44.92000000","high":"44.92000000","low":"44.92000000","close":"44.92000000","volume":"8.19900000"},{"time":1670135160,"open":"44.92000000","high":"44.93000000","low":"44.92000000","close":"44.93000000","volume":"25.61500000"},{"time":1670135220,"open":"44.96000000","high":"44.96000000","low":"44.96000000","close":"44.96000000","volume":"16.97900000"},{"time":1670135280,"open":"44.96000000","high":"44.96000000","low":"44.96000000","close":"44.96000000","volume":"12.16600000"},{"time":1670135340,"open":"44.94000000","high":"44.94000000","low":"44.94000000","close":"44.94000000","volume":"0.22200000"},{"time":1670135400,"open":"44.94000000","high":"44.95000000","low":"44.94000000","close":"44.95000000","volume":"22.28900000"},{"time":1670135460,"open":"44.95000000","high":"44.95000000","low":"44.95000000","close":"44.95000000","volume":"0.00000000"},{"time":1670135520,"open":"44.94000000","high":"44.94000000","low":"44.94000000","close":"44.94000000","volume":"3.17100000"},{"time":1670135580,"open":"44.94000000","high":"44.94000000","low":"44.94000000","close":"44.94000000","volume":"0.70000000"},{"time":1670135640,"open":"44.91000000","high":"44.91000000","low":"44.87000000","close":"44.91000000","volume":"42.78300000"},{"time":1670135700,"open":"44.90000000","high":"44.94000000","low":"44.90000000","close":"44.92000000","volume":"22.85400000"},{"time":1670135760,"open":"44.92000000","high":"44.92000000","low":"44.92000000","close":"44.92000000","volume":"0.00000000"},{"time":1670135820,"open":"44.90000000","high":"44.91000000","low":"44.90000000","close":"44.90000000","volume":"28.22100000"},{"time":1670135880,"open":"44.89000000","high":"44.89000000","low":"44.82000000","close":"44.82000000","volume":"89.07000000"},{"time":1670135940,"open":"44.82000000","high":"44.82000000","low":"44.75000000","close":"44.80000000","volume":"99.76700000"},{"time":1670136000,"open":"44.80000000","high":"44.80000000","low":"44.77000000","close":"44.77000000","volume":"17.24800000"},{"time":1670136060,"open":"44.78000000","high":"44.80000000","low":"44.78000000","close":"44.80000000","volume":"14.93000000"},{"time":1670136120,"open":"44.80000000","high":"44.80000000","low":"44.74000000","close":"44.75000000","volume":"197.25600000"},{"time":1670136180,"open":"44.75000000","high":"44.76000000","low":"44.71000000","close":"44.74000000","volume":"380.42900000"},{"time":1670136240,"open":"44.72000000","high":"44.72000000","low":"44.71000000","close":"44.71000000","volume":"80.37400000"},{"time":1670136300,"open":"44.71000000","high":"44.80000000","low":"44.71000000","close":"44.80000000","volume":"126.97700000"},{"time":1670136360,"open":"44.78000000","high":"44.80000000","low":"44.78000000","close":"44.80000000","volume":"69.62800000"},{"time":1670136420,"open":"44.80000000","high":"44.86000000","low":"44.77000000","close":"44.81000000","volume":"210.04900000"},{"time":1670136480,"open":"44.81000000","high":"44.81000000","low":"44.77000000","close":"44.78000000","volume":"54.60500000"},{"time":1670136540,"open":"44.78000000","high":"44.80000000","low":"44.78000000","close":"44.80000000","volume":"80.98100000"},{"time":1670136600,"open":"44.77000000","high":"44.77000000","low":"44.77000000","close":"44.77000000","volume":"0.45600000"},{"time":1670136660,"open":"44.76000000","high":"44.78000000","low":"44.76000000","close":"44.76000000","volume":"36.18600000"},{"time":1670136720,"open":"44.76000000","high":"44.76000000","low":"44.75000000","close":"44.75000000","volume":"11.66000000"},{"time":1670136780,"open":"44.75000000","high":"44.75000000","low":"44.73000000","close":"44.74000000","volume":"25.88300000"},{"time":1670136840,"open":"44.75000000","high":"44.76000000","low":"44.74000000","close":"44.74000000","volume":"111.54700000"},{"time":1670136900,"open":"44.74000000","high":"44.77000000","low":"44.74000000","close":"44.74000000","volume":"110.89100000"},{"time":1670136960,"open":"44.77000000","high":"44.78000000","low":"44.77000000","close":"44.78000000","volume":"19.00300000"},{"time":1670137020,"open":"44.78000000","high":"44.78000000","low":"44.78000000","close":"44.78000000","volume":"5.97300000"},{"time":1670137080,"open":"44.79000000","high":"44.82000000","low":"44.79000000","close":"44.82000000","volume":"6.08100000"},{"time":1670137140,"open":"44.82000000","high":"44.82000000","low":"44.82000000","close":"44.82000000","volume":"0.00000000"},{"time":1670137200,"open":"44.83000000","high":"44.83000000","low":"44.79000000","close":"44.80000000","volume":"38.99800000"},{"time":1670137260,"open":"44.78000000","high":"44.78000000","low":"44.76000000","close":"44.76000000","volume":"3.51100000"},{"time":1670137320,"open":"44.76000000","high":"44.76000000","low":"44.76000000","close":"44.76000000","volume":"2.32400000"},{"time":1670137380,"open":"44.75000000","high":"44.76000000","low":"44.74000000","close":"44.75000000","volume":"313.43900000"},{"time":1670137440,"open":"44.75000000","high":"44.75000000","low":"44.75000000","close":"44.75000000","volume":"0.00000000"},{"time":1670137500,"open":"44.75000000","high":"44.75000000","low":"44.75000000","close":"44.75000000","volume":"2.72900000"},{"time":1670137560,"open":"44.74000000","high":"44.76000000","low":"44.72000000","close":"44.76000000","volume":"99.50900000"},{"time":1670137620,"open":"44.75000000","high":"44.76000000","low":"44.75000000","close":"44.76000000","volume":"9.02300000"},{"time":1670137680,"open":"44.76000000","high":"44.77000000","low":"44.73000000","close":"44.76000000","volume":"87.20300000"},{"time":1670137740,"open":"44.72000000","high":"44.72000000","low":"44.66000000","close":"44.67000000","volume":"130.88800000"},{"time":1670137800,"open":"44.66000000","high":"44.66000000","low":"44.65000000","close":"44.65000000","volume":"7.75500000"},{"time":1670137860,"open":"44.64000000","high":"44.65000000","low":"44.64000000","close":"44.65000000","volume":"1.25400000"},{"time":1670137920,"open":"44.65000000","high":"44.65000000","low":"44.55000000","close":"44.59000000","volume":"106.28300000"},{"time":1670137980,"open":"44.59000000","high":"44.65000000","low":"44.58000000","close":"44.65000000","volume":"127.49600000"},{"time":1670138040,"open":"44.65000000","high":"44.65000000","low":"44.65000000","close":"44.65000000","volume":"0.00000000"},{"time":1670138100,"open":"44.63000000","high":"44.63000000","low":"44.63000000","close":"44.63000000","volume":"3.84100000"},{"time":1670138160,"open":"44.62000000","high":"44.65000000","low":"44.61000000","close":"44.65000000","volume":"51.39000000"},{"time":1670138220,"open":"44.65000000","high":"44.65000000","low":"44.65000000","close":"44.65000000","volume":"0.00000000"},{"time":1670138280,"open":"44.66000000","high":"44.66000000","low":"44.66000000","close":"44.66000000","volume":"0.53800000"},{"time":1670138340,"open":"44.65000000","high":"44.73000000","low":"44.65000000","close":"44.72000000","volume":"347.62600000"},{"time":1670138400,"open":"44.73000000","high":"44.77000000","low":"44.72000000","close":"44.72000000","volume":"35.57200000"},{"time":1670138460,"open":"44.73000000","high":"44.73000000","low":"44.72000000","close":"44.72000000","volume":"0.69700000"},{"time":1670138520,"open":"44.71000000","high":"44.72000000","low":"44.71000000","close":"44.72000000","volume":"2.89000000"},{"time":1670138580,"open":"44.72000000","high":"44.72000000","low":"44.70000000","close":"44.70000000","volume":"32.85400000"},{"time":1670138640,"open":"44.70000000","high":"44.70000000","low":"44.70000000","close":"44.70000000","volume":"0.00000000"},{"time":1670138700,"open":"44.71000000","high":"44.71000000","low":"44.70000000","close":"44.70000000","volume":"2.05900000"},{"time":1670138760,"open":"44.70000000","high":"44.70000000","low":"44.70000000","close":"44.70000000","volume":"4.27000000"},{"time":1670138820,"open":"44.70000000","high":"44.72000000","low":"44.70000000","close":"44.72000000","volume":"7.75900000"},{"time":1670138880,"open":"44.72000000","high":"44.73000000","low":"44.72000000","close":"44.73000000","volume":"16.68200000"},{"time":1670138940,"open":"44.73000000","high":"44.73000000","low":"44.73000000","close":"44.73000000","volume":"12.48600000"},{"time":1670139000,"open":"44.71000000","high":"44.71000000","low":"44.68000000","close":"44.70000000","volume":"35.94900000"},{"time":1670139060,"open":"44.72000000","high":"44.73000000","low":"44.72000000","close":"44.73000000","volume":"14.00800000"},{"time":1670139120,"open":"44.73000000","high":"44.73000000","low":"44.73000000","close":"44.73000000","volume":"0.00000000"},{"time":1670139180,"open":"44.72000000","high":"44.74000000","low":"44.72000000","close":"44.74000000","volume":"22.63600000"},{"time":1670139240,"open":"44.74000000","high":"44.74000000","low":"44.74000000","close":"44.74000000","volume":"4.00000000"},{"time":1670139300,"open":"44.74000000","high":"44.74000000","low":"44.73000000","close":"44.73000000","volume":"9.69500000"},{"time":1670139360,"open":"44.73000000","high":"44.73000000","low":"44.72000000","close":"44.72000000","volume":"11.02900000"},{"time":1670139420,"open":"44.72000000","high":"44.75000000","low":"44.72000000","close":"44.75000000","volume":"13.24700000"},{"time":1670139480,"open":"44.75000000","high":"44.76000000","low":"44.72000000","close":"44.72000000","volume":"237.76500000"},{"time":1670139540,"open":"44.73000000","high":"44.73000000","low":"44.73000000","close":"44.73000000","volume":"1.71600000"},{"time":1670139600,"open":"44.72000000","high":"44.72000000","low":"44.72000000","close":"44.72000000","volume":"10.24500000"},{"time":1670139660,"open":"44.71000000","high":"44.76000000","low":"44.71000000","close":"44.73000000","volume":"69.36500000"},{"time":1670139720,"open":"44.75000000","high":"44.76000000","low":"44.75000000","close":"44.75000000","volume":"2.71200000"},{"time":1670139780,"open":"44.76000000","high":"44.77000000","low":"44.76000000","close":"44.77000000","volume":"82.96200000"},{"time":1670139840,"open":"44.77000000","high":"44.77000000","low":"44.75000000","close":"44.75000000","volume":"1.73200000"},{"time":1670139900,"open":"44.75000000","high":"44.75000000","low":"44.73000000","close":"44.73000000","volume":"11.27800000"},{"time":1670139960,"open":"44.74000000","high":"44.74000000","low":"44.59000000","close":"44.59000000","volume":"4486.82600000"},{"time":1670140020,"open":"44.58000000","high":"44.59000000","low":"44.54000000","close":"44.55000000","volume":"954.73100000"},{"time":1670140080,"open":"44.55000000","high":"44.59000000","low":"44.55000000","close":"44.57000000","volume":"85.12100000"},{"time":1670140140,"open":"44.57000000","high":"44.61000000","low":"44.57000000","close":"44.61000000","volume":"23.99000000"},{"time":1670140200,"open":"44.61000000","high":"44.61000000","low":"44.58000000","close":"44.59000000","volume":"42.09700000"},{"time":1670140260,"open":"44.58000000","high":"44.58000000","low":"44.55000000","close":"44.57000000","volume":"54.40500000"},{"time":1670140320,"open":"44.57000000","high":"44.57000000","low":"44.54000000","close":"44.55000000","volume":"35.89800000"},{"time":1670140380,"open":"44.55000000","high":"44.55000000","low":"44.54000000","close":"44.54000000","volume":"62.68700000"},{"time":1670140440,"open":"44.53000000","high":"44.53000000","low":"44.50000000","close":"44.52000000","volume":"240.34900000"},{"time":1670140500,"open":"44.52000000","high":"44.52000000","low":"44.51000000","close":"44.51000000","volume":"50.00000000"},{"time":1670140560,"open":"44.52000000","high":"44.52000000","low":"44.51000000","close":"44.52000000","volume":"55.04400000"},{"time":1670140620,"open":"44.51000000","high":"44.51000000","low":"44.44000000","close":"44.44000000","volume":"111.67400000"},{"time":1670140680,"open":"44.44000000","high":"44.48000000","low":"44.42000000","close":"44.45000000","volume":"304.80800000"},{"time":1670140740,"open":"44.43000000","high":"44.46000000","low":"44.42000000","close":"44.44000000","volume":"120.61900000"},{"time":1670140800,"open":"44.44000000","high":"44.44000000","low":"44.35000000","close":"44.36000000","volume":"67.31600000"},{"time":1670140860,"open":"44.37000000","high":"44.39000000","low":"44.37000000","close":"44.39000000","volume":"52.16100000"},{"time":1670140920,"open":"44.39000000","high":"44.40000000","low":"44.33000000","close":"44.35000000","volume":"133.17700000"},{"time":1670140980,"open":"44.33000000","high":"44.36000000","low":"44.33000000","close":"44.35000000","volume":"61.97000000"},{"time":1670141040,"open":"44.35000000","high":"44.39000000","low":"44.33000000","close":"44.35000000","volume":"183.31900000"},{"time":1670141100,"open":"44.36000000","high":"44.36000000","low":"44.28000000","close":"44.35000000","volume":"156.82200000"},{"time":1670141160,"open":"44.35000000","high":"44.35000000","low":"44.34000000","close":"44.34000000","volume":"25.03800000"},{"time":1670141220,"open":"44.34000000","high":"44.35000000","low":"44.31000000","close":"44.35000000","volume":"66.03200000"},{"time":1670141280,"open":"44.34000000","high":"44.36000000","low":"44.34000000","close":"44.35000000","volume":"2.24100000"},{"time":1670141340,"open":"44.35000000","high":"44.35000000","low":"44.33000000","close":"44.34000000","volume":"22.53000000"},{"time":1670141400,"open":"44.33000000","high":"44.35000000","low":"44.30000000","close":"44.35000000","volume":"113.37100000"},{"time":1670141460,"open":"44.35000000","high":"44.38000000","low":"44.34000000","close":"44.37000000","volume":"180.21200000"},{"time":1670141520,"open":"44.37000000","high":"44.37000000","low":"44.35000000","close":"44.36000000","volume":"27.77400000"},{"time":1670141580,"open":"44.36000000","high":"44.38000000","low":"44.36000000","close":"44.38000000","volume":"28.85900000"},{"time":1670141640,"open":"44.38000000","high":"44.38000000","low":"44.35000000","close":"44.36000000","volume":"78.87200000"},{"time":1670141700,"open":"44.36000000","high":"44.37000000","low":"44.26000000","close":"44.31000000","volume":"273.65000000"},{"time":1670141760,"open":"44.30000000","high":"44.30000000","low":"44.11000000","close":"44.19000000","volume":"534.76200000"},{"time":1670141820,"open":"44.19000000","high":"44.23000000","low":"44.14000000","close":"44.21000000","volume":"294.09700000"},{"time":1670141880,"open":"44.22000000","high":"44.32000000","low":"44.22000000","close":"44.32000000","volume":"97.22000000"},{"time":1670141940,"open":"44.32000000","high":"44.39000000","low":"44.32000000","close":"44.39000000","volume":"131.08000000"},{"time":1670142000,"open":"44.42000000","high":"44.61000000","low":"44.42000000","close":"44.55000000","volume":"533.15900000"},{"time":1670142060,"open":"44.55000000","high":"44.55000000","low":"44.43000000","close":"44.43000000","volume":"293.18100000"},{"time":1670142120,"open":"44.44000000","high":"44.48000000","low":"44.44000000","close":"44.46000000","volume":"19.82800000"},{"time":1670142180,"open":"44.44000000","high":"44.48000000","low":"44.44000000","close":"44.48000000","volume":"49.45600000"},{"time":1670142240,"open":"44.49000000","high":"44.49000000","low":"44.48000000","close":"44.48000000","volume":"2.13500000"},{"time":1670142300,"open":"44.46000000","high":"44.46000000","low":"44.43000000","close":"44.43000000","volume":"45.83500000"},{"time":1670142360,"open":"44.43000000","high":"44.44000000","low":"44.43000000","close":"44.43000000","volume":"65.36100000"},{"time":1670142420,"open":"44.42000000","high":"44.46000000","low":"44.41000000","close":"44.45000000","volume":"46.63700000"},{"time":1670142480,"open":"44.45000000","high":"44.50000000","low":"44.45000000","close":"44.50000000","volume":"86.93100000"},{"time":1670142540,"open":"44.51000000","high":"44.52000000","low":"44.45000000","close":"44.48000000","volume":"71.66000000"},{"time":1670142600,"open":"44.50000000","high":"44.52000000","low":"44.50000000","close":"44.52000000","volume":"14.41000000"},{"time":1670142660,"open":"44.50000000","high":"44.57000000","low":"44.47000000","close":"44.57000000","volume":"98.61500000"},{"time":1670142720,"open":"44.57000000","high":"44.59000000","low":"44.57000000","close":"44.58000000","volume":"148.56600000"},{"time":1670142780,"open":"44.58000000","high":"44.66000000","low":"44.58000000","close":"44.66000000","volume":"200.96600000"},{"time":1670142840,"open":"44.66000000","high":"44.67000000","low":"44.60000000","close":"44.60000000","volume":"43.10400000"},{"time":1670142900,"open":"44.58000000","high":"44.58000000","low":"44.55000000","close":"44.55000000","volume":"55.76800000"},{"time":1670142960,"open":"44.54000000","high":"44.54000000","low":"44.54000000","close":"44.54000000","volume":"22.22000000"},{"time":1670143020,"open":"44.53000000","high":"44.58000000","low":"44.53000000","close":"44.56000000","volume":"109.51300000"},{"time":1670143080,"open":"44.56000000","high":"44.57000000","low":"44.56000000","close":"44.56000000","volume":"24.27200000"},{"time":1670143140,"open":"44.55000000","high":"44.57000000","low":"44.55000000","close":"44.57000000","volume":"12.78900000"},{"time":1670143200,"open":"44.56000000","high":"44.56000000","low":"44.52000000","close":"44.52000000","volume":"106.24100000"},{"time":1670143260,"open":"44.53000000","high":"44.55000000","low":"44.53000000","close":"44.55000000","volume":"29.27600000"},{"time":1670143320,"open":"44.60000000","high":"44.60000000","low":"44.59000000","close":"44.59000000","volume":"3.23700000"},{"time":1670143380,"open":"44.60000000","high":"44.63000000","low":"44.60000000","close":"44.62000000","volume":"58.61500000"},{"time":1670143440,"open":"44.63000000","high":"44.63000000","low":"44.59000000","close":"44.59000000","volume":"12.34400000"},{"time":1670143500,"open":"44.60000000","high":"44.60000000","low":"44.56000000","close":"44.56000000","volume":"23.57900000"},{"time":1670143560,"open":"44.56000000","high":"44.56000000","low":"44.56000000","close":"44.56000000","volume":"0.00000000"},{"time":1670143620,"open":"44.56000000","high":"44.56000000","low":"44.56000000","close":"44.56000000","volume":"0.00000000"},{"time":1670143680,"open":"44.57000000","high":"44.60000000","low":"44.57000000","close":"44.60000000","volume":"28.32200000"},{"time":1670143740,"open":"44.57000000","high":"44.57000000","low":"44.57000000","close":"44.57000000","volume":"5.37100000"},{"time":1670143800,"open":"44.58000000","high":"44.61000000","low":"44.58000000","close":"44.59000000","volume":"27.37700000"},{"time":1670143860,"open":"44.60000000","high":"44.61000000","low":"44.60000000","close":"44.61000000","volume":"4.10300000"},{"time":1670143920,"open":"44.61000000","high":"44.64000000","low":"44.60000000","close":"44.60000000","volume":"55.90600000"},{"time":1670143980,"open":"44.62000000","high":"44.62000000","low":"44.62000000","close":"44.62000000","volume":"2.53700000"}]