[{"time":1670082240,"open":"15.20","high":"15.21","low":"15.20","close":"15.21","volume":"321.50000000"},{"time":1670082300,"open":"15.21","high":"15.22","low":"15.20","close":"15.22","volume":"1334.95000000"},{"time":1670082360,"open":"15.21","high":"15.22","low":"15.20","close":"15.21","volume":"2339.00000000"},{"time":1670082420,"open":"15.20","high":"15.21","low":"15.19","close":"15.20","volume":"1501.35000000"},{"time":1670082480,"open":"15.20","high":"15.20","low":"15.19","close":"15.19","volume":"401.90000000"},{"time":1670082540,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"268.33000000"},{"time":1670082600,"open":"15.19","high":"15.21","low":"15.19","close":"15.20","volume":"886.80000000"},{"time":1670082660,"open":"15.20","high":"15.21","low":"15.20","close":"15.20","volume":"566.67000000"},{"time":1670082720,"open":"15.20","high":"15.21","low":"15.20","close":"15.21","volume":"312.70000000"},{"time":1670082780,"open":"15.20","high":"15.21","low":"15.19","close":"15.20","volume":"1465.85000000"},{"time":1670082840,"open":"15.19","high":"15.20","low":"15.18","close":"15.18","volume":"2044.55000000"},{"time":1670082900,"open":"15.19","high":"15.20","low":"15.18","close":"15.20","volume":"488.00000000"},{"time":1670082960,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"318.10000000"},{"time":1670083020,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"290.25000000"},{"time":1670083080,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"432.16000000"},{"time":1670083140,"open":"15.20","high":"15.22","low":"15.19","close":"15.21","volume":"1164.86000000"},{"time":1670083200,"open":"15.20","high":"15.21","low":"15.19","close":"15.20","volume":"1219.50000000"},{"time":1670083260,"open":"15.19","high":"15.20","low":"15.18","close":"15.20","volume":"1624.96000000"},{"time":1670083320,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"392.77000000"},{"time":1670083380,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"255.27000000"},{"time":1670083440,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"1264.05000000"},{"time":1670083500,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"620.42000000"},{"time":1670083560,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"359.84000000"},{"time":1670083620,"open":"15.20","high":"15.20","low":"15.19","close":"15.19","volume":"1940.48000000"},{"time":1670083680,"open":"15.20","high":"15.20","low":"15.19","close":"15.19","volume":"669.76000000"},{"time":1670083740,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"257.87000000"},{"time":1670083800,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"231.95000000"},{"time":1670083860,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"790.91000000"},{"time":1670083920,"open":"15.19","high":"15.20","low":"15.18","close":"15.19","volume":"1332.91000000"},{"time":1670083980,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"555.62000000"},{"time":1670084040,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"251.94000000"},{"time":1670084100,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"863.11000000"},{"time":1670084160,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"228.21000000"},{"time":1670084220,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"426.45000000"},{"time":1670084280,"open":"15.18","high":"15.20","low":"15.18","close":"15.19","volume":"523.70000000"},{"time":1670084340,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"651.62000000"},{"time":1670084400,"open":"15.20","high":"15.20","low":"15.19","close":"15.19","volume":"561.23000000"},{"time":1670084460,"open":"15.19","high":"15.20","low":"15.18","close":"15.19","volume":"637.66000000"},{"time":1670084520,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"952.44000000"},{"time":1670084580,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"515.63000000"},{"time":1670084640,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"449.52000000"},{"time":1670084700,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"253.95000000"},{"time":1670084760,"open":"15.19","high":"15.20","low":"15.18","close":"15.18","volume":"882.36000000"},{"time":1670084820,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"508.97000000"},{"time":1670084880,"open":"15.19","high":"15.19","low":"15.18","close":"15.18","volume":"2076.22000000"},{"time":1670084940,"open":"15.16","high":"15.18","low":"15.15","close":"15.16","volume":"1178.55000000"},{"time":1670085000,"open":"15.15","high":"15.16","low":"15.12","close":"15.14","volume":"7546.77000000"},{"time":1670085060,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"1023.83000000"},{"time":1670085120,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"636.88000000"},{"time":1670085180,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"262.98000000"},{"time":1670085240,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"537.16000000"},{"time":1670085300,"open":"15.13","high":"15.15","low":"15.13","close":"15.14","volume":"777.32000000"},{"time":1670085360,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"260.24000000"},{"time":1670085420,"open":"15.14","high":"15.16","low":"15.14","close":"15.15","volume":"945.26000000"},{"time":1670085480,"open":"15.16","high":"15.16","low":"15.14","close":"15.14","volume":"1012.01000000"},{"time":1670085540,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"301.22000000"},{"time":1670085600,"open":"15.15","high":"15.15","low":"15.14","close":"15.15","volume":"320.64000000"},{"time":1670085660,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"300.05000000"},{"time":1670085720,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"2024.53000000"},{"time":1670085780,"open":"15.14","high":"15.16","low":"15.14","close":"15.16","volume":"336.67000000"},{"time":1670085840,"open":"15.15","high":"15.16","low":"15.15","close":"15.16","volume":"431.52000000"},{"time":1670085900,"open":"15.16","high":"15.16","low":"15.14","close":"15.15","volume":"907.52000000"},{"time":1670085960,"open":"15.14","high":"15.15","low":"15.13","close":"15.14","volume":"1087.39000000"},{"time":1670086020,"open":"15.13","high":"15.15","low":"15.13","close":"15.15","volume":"1014.61000000"},{"time":1670086080,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"290.90000000"},{"time":1670086140,"open":"15.15","high":"15.15","low":"15.14","close":"15.15","volume":"323.80000000"},{"time":1670086200,"open":"15.14","high":"15.18","low":"15.14","close":"15.16","volume":"701.51000000"},{"time":1670086260,"open":"15.18","high":"15.18","low":"15.16","close":"15.16","volume":"414.08000000"},{"time":1670086320,"open":"15.16","high":"15.18","low":"15.15","close":"15.16","volume":"837.82000000"},{"time":1670086380,"open":"15.15","high":"15.16","low":"15.14","close":"15.14","volume":"408.65000000"},{"time":1670086440,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"365.32000000"},{"time":1670086500,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"895.66000000"},{"time":1670086560,"open":"15.14","high":"15.15","low":"15.13","close":"15.14","volume":"603.94000000"},{"time":1670086620,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"516.91000000"},{"time":1670086680,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"726.61000000"},{"time":1670086740,"open":"15.14","high":"15.15","low":"15.13","close":"15.14","volume":"721.13000000"},{"time":1670086800,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"1060.04000000"},{"time":1670086860,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"1021.30000000"},{"time":1670086920,"open":"15.12","high":"15.14","low":"15.12","close":"15.13","volume":"1393.39000000"},{"time":1670086980,"open":"15.13","high":"15.15","low":"15.13","close":"15.15","volume":"624.87000000"},{"time":1670087040,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"518.58000000"},{"time":1670087100,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"363.81000000"},{"time":1670087160,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"581.02000000"},{"time":1670087220,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"463.49000000"},{"time":1670087280,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"844.66000000"},{"time":1670087340,"open":"15.16","high":"15.16","low":"15.13","close":"15.14","volume":"1700.81000000"},{"time":1670087400,"open":"15.13","high":"15.15","low":"15.13","close":"15.14","volume":"1220.64000000"},{"time":1670087460,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"520.40000000"},{"time":1670087520,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"1270.75000000"},{"time":1670087580,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"1499.59000000"},{"time":1670087640,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"823.16000000"},{"time":1670087700,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"566.63000000"},{"time":1670087760,"open":"15.14","high":"15.15","low":"15.13","close":"15.14","volume":"1436.90000000"},{"time":1670087820,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"440.51000000"},{"time":1670087880,"open":"15.13","high":"15.21","low":"15.13","close":"15.21","volume":"9089.54000000"},{"time":1670087940,"open":"15.21","high":"15.25","low":"15.20","close":"15.23","volume":"8083.32000000"},{"time":1670088000,"open":"15.23","high":"15.28","low":"15.20","close":"15.22","volume":"56802.04000000"},{"time":1670088060,"open":"15.21","high":"15.24","low":"15.20","close":"15.20","volume":"28717.75000000"},{"time":1670088120,"open":"15.19","high":"15.20","low":"15.16","close":"15.20","volume":"18108.90000000"},{"time":1670088180,"open":"15.19","high":"15.20","low":"15.18","close":"15.20","volume":"1847.54000000"},{"time":1670088240,"open":"15.19","high":"15.21","low":"15.19","close":"15.21","volume":"1559.75000000"},{"time":1670088300,"open":"15.21","high":"15.21","low":"15.18","close":"15.18","volume":"1066.94000000"},{"time":1670088360,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"1078.64000000"},{"time":1670088420,"open":"15.19","high":"15.19","low":"15.18","close":"15.18","volume":"755.07000000"},{"time":1670088480,"open":"15.18","high":"15.20","low":"15.18","close":"15.19","volume":"1312.53000000"},{"time":1670088540,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"400.06000000"},{"time":1670088600,"open":"15.20","high":"15.20","low":"15.18","close":"15.19","volume":"1321.35000000"},{"time":1670088660,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"429.11000000"},{"time":1670088720,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"359.24000000"},{"time":1670088780,"open":"15.19","high":"15.21","low":"15.18","close":"15.20","volume":"1353.93000000"},{"time":1670088840,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"381.08000000"},{"time":1670088900,"open":"15.20","high":"15.20","low":"15.18","close":"15.19","volume":"1375.13000000"},{"time":1670088960,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"418.67000000"},{"time":1670089020,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"349.11000000"},{"time":1670089080,"open":"15.18","high":"15.20","low":"15.18","close":"15.19","volume":"844.09000000"},{"time":1670089140,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"521.59000000"},{"time":1670089200,"open":"15.18","high":"15.19","low":"15.16","close":"15.18","volume":"1643.34000000"},{"time":1670089260,"open":"15.19","high":"15.19","low":"15.18","close":"15.18","volume":"719.19000000"},{"time":1670089320,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"520.79000000"},{"time":1670089380,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"631.96000000"},{"time":1670089440,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"598.29000000"},{"time":1670089500,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"489.94000000"},{"time":1670089560,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"525.89000000"},{"time":1670089620,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"439.29000000"},{"time":1670089680,"open":"15.18","high":"15.20","low":"15.18","close":"15.20","volume":"430.54000000"},{"time":1670089740,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"430.09000000"},{"time":1670089800,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"581.20000000"},{"time":1670089860,"open":"15.19","high":"15.20","low":"15.19","close":"15.19","volume":"507.42000000"},{"time":1670089920,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"419.57000000"},{"time":1670089980,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"969.52000000"},{"time":1670090040,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"710.67000000"},{"time":1670090100,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"3716.53000000"},{"time":1670090160,"open":"15.18","high":"15.19","low":"15.18","close":"15.19","volume":"249.33000000"},{"time":1670090220,"open":"15.18","high":"15.20","low":"15.18","close":"15.20","volume":"719.13000000"},{"time":1670090280,"open":"15.20","high":"15.22","low":"15.19","close":"15.20","volume":"6666.32000000"},{"time":1670090340,"open":"15.20","high":"15.21","low":"15.19","close":"15.20","volume":"5769.14000000"},{"time":1670090400,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"1516.72000000"},{"time":1670090460,"open":"15.19","high":"15.20","low":"15.19","close":"15.20","volume":"1399.56000000"},{"time":1670090520,"open":"15.20","high":"15.20","low":"15.18","close":"15.18","volume":"594.79000000"},{"time":1670090580,"open":"15.18","high":"15.19","low":"15.18","close":"15.18","volume":"1233.91000000"},{"time":1670090640,"open":"15.19","high":"15.19","low":"15.18","close":"15.19","volume":"328.19000000"},{"time":1670090700,"open":"15.18","high":"15.19","low":"15.16","close":"15.18","volume":"478.79000000"},{"time":1670090760,"open":"15.16","high":"15.16","low":"15.15","close":"15.16","volume":"1944.55000000"},{"time":1670090820,"open":"15.16","high":"15.18","low":"15.16","close":"15.16","volume":"321.40000000"},{"time":1670090880,"open":"15.16","high":"15.18","low":"15.16","close":"15.16","volume":"522.05000000"},{"time":1670090940,"open":"15.16","high":"15.18","low":"15.16","close":"15.16","volume":"930.72000000"},{"time":1670091000,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"804.17000000"},{"time":1670091060,"open":"15.15","high":"15.16","low":"15.15","close":"15.16","volume":"1135.17000000"},{"time":1670091120,"open":"15.16","high":"15.18","low":"15.16","close":"15.18","volume":"221.65000000"},{"time":1670091180,"open":"15.16","high":"15.18","low":"15.16","close":"15.18","volume":"238.41000000"},{"time":1670091240,"open":"15.16","high":"15.18","low":"15.16","close":"15.18","volume":"287.03000000"},{"time":1670091300,"open":"15.16","high":"15.18","low":"15.15","close":"15.15","volume":"807.85000000"},{"time":1670091360,"open":"15.15","high":"15.16","low":"15.15","close":"15.16","volume":"484.09000000"},{"time":1670091420,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"1869.33000000"},{"time":1670091480,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"255.27000000"},{"time":1670091540,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"383.03000000"},{"time":1670091600,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"273.82000000"},{"time":1670091660,"open":"15.15","high":"15.15","low":"15.14","close":"15.15","volume":"4737.26000000"},{"time":1670091720,"open":"15.14","high":"15.15","low":"15.13","close":"15.15","volume":"1526.38000000"},{"time":1670091780,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"510.68000000"},{"time":1670091840,"open":"15.14","high":"15.15","low":"15.13","close":"15.14","volume":"1383.37000000"},{"time":1670091900,"open":"15.14","high":"15.16","low":"15.13","close":"15.16","volume":"1350.55000000"},{"time":1670091960,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"671.73000000"},{"time":1670092020,"open":"15.15","high":"15.15","low":"15.14","close":"15.15","volume":"482.86000000"},{"time":1670092080,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"492.60000000"},{"time":1670092140,"open":"15.14","high":"15.15","low":"15.13","close":"15.13","volume":"6618.69000000"},{"time":1670092200,"open":"15.13","high":"15.15","low":"15.13","close":"15.15","volume":"984.88000000"},{"time":1670092260,"open":"15.14","high":"15.16","low":"15.14","close":"15.15","volume":"1696.38000000"},{"time":1670092320,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"1038.37000000"},{"time":1670092380,"open":"15.15","high":"15.15","low":"15.14","close":"15.14","volume":"717.06000000"},{"time":1670092440,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"442.99000000"},{"time":1670092500,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"537.83000000"},{"time":1670092560,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"234.86000000"},{"time":1670092620,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"280.57000000"},{"time":1670092680,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"303.22000000"},{"time":1670092740,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"334.05000000"},{"time":1670092800,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"494.22000000"},{"time":1670092860,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"275.75000000"},{"time":1670092920,"open":"15.13","high":"15.13","low":"15.12","close":"15.13","volume":"1249.25000000"},{"time":1670092980,"open":"15.12","high":"15.14","low":"15.12","close":"15.14","volume":"675.54000000"},{"time":1670093040,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"246.28000000"},{"time":1670093100,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"305.35000000"},{"time":1670093160,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"427.45000000"},{"time":1670093220,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"1631.14000000"},{"time":1670093280,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"419.01000000"},{"time":1670093340,"open":"15.13","high":"15.15","low":"15.13","close":"15.14","volume":"1753.11000000"},{"time":1670093400,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"2150.86000000"},{"time":1670093460,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"484.59000000"},{"time":1670093520,"open":"15.13","high":"15.15","low":"15.13","close":"15.15","volume":"807.79000000"},{"time":1670093580,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"221.55000000"},{"time":1670093640,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"253.86000000"},{"time":1670093700,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"429.50000000"},{"time":1670093760,"open":"15.14","high":"15.16","low":"15.14","close":"15.16","volume":"1160.76000000"},{"time":1670093820,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"452.14000000"},{"time":1670093880,"open":"15.15","high":"15.16","low":"15.15","close":"15.16","volume":"276.54000000"},{"time":1670093940,"open":"15.15","high":"15.16","low":"15.15","close":"15.16","volume":"232.74000000"},{"time":1670094000,"open":"15.15","high":"15.16","low":"15.15","close":"15.16","volume":"283.83000000"},{"time":1670094060,"open":"15.15","high":"15.16","low":"15.14","close":"15.15","volume":"1177.68000000"},{"time":1670094120,"open":"15.14","high":"15.16","low":"15.14","close":"15.14","volume":"682.96000000"},{"time":1670094180,"open":"15.14","high":"15.15","low":"15.13","close":"15.14","volume":"912.83000000"},{"time":1670094240,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"1008.25000000"},{"time":1670094300,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"214.48000000"},{"time":1670094360,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"363.58000000"},{"time":1670094420,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"271.30000000"},{"time":1670094480,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"587.72000000"},{"time":1670094540,"open":"15.14","high":"15.14","low":"15.13","close":"15.13","volume":"2908.68000000"},{"time":1670094600,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"487.24000000"},{"time":1670094660,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"565.41000000"},{"time":1670094720,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"217.69000000"},{"time":1670094780,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"270.15000000"},{"time":1670094840,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"291.35000000"},{"time":1670094900,"open":"15.14","high":"15.15","low":"15.13","close":"15.15","volume":"1991.73000000"},{"time":1670094960,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"706.50000000"},{"time":1670095020,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"376.24000000"},{"time":1670095080,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"538.23000000"},{"time":1670095140,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"278.33000000"},{"time":1670095200,"open":"15.14","high":"15.16","low":"15.14","close":"15.15","volume":"458.31000000"},{"time":1670095260,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"273.28000000"},{"time":1670095320,"open":"15.15","high":"15.16","low":"15.15","close":"15.15","volume":"317.25000000"},{"time":1670095380,"open":"15.16","high":"15.16","low":"15.15","close":"15.15","volume":"230.52000000"},{"time":1670095440,"open":"15.16","high":"15.16","low":"15.15","close":"15.15","volume":"611.60000000"},{"time":1670095500,"open":"15.15","high":"15.16","low":"15.14","close":"15.14","volume":"1584.38000000"},{"time":1670095560,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"769.23000000"},{"time":1670095620,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"272.35000000"},{"time":1670095680,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"771.27000000"},{"time":1670095740,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"248.77000000"},{"time":1670095800,"open":"15.13","high":"15.15","low":"15.13","close":"15.14","volume":"1025.31000000"},{"time":1670095860,"open":"15.14","high":"15.15","low":"15.13","close":"15.13","volume":"972.43000000"},{"time":1670095920,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"426.23000000"},{"time":1670095980,"open":"15.13","high":"15.15","low":"15.13","close":"15.14","volume":"1236.69000000"},{"time":1670096040,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"574.06000000"},{"time":1670096100,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"1582.34000000"},{"time":1670096160,"open":"15.13","high":"15.15","low":"15.13","close":"15.14","volume":"830.63000000"},{"time":1670096220,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"567.62000000"},{"time":1670096280,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"463.01000000"},{"time":1670096340,"open":"15.13","high":"15.14","low":"15.10","close":"15.12","volume":"13909.80000000"},{"time":1670096400,"open":"15.12","high":"15.13","low":"15.11","close":"15.13","volume":"1063.40000000"},{"time":1670096460,"open":"15.13","high":"15.13","low":"15.12","close":"15.13","volume":"1566.26000000"},{"time":1670096520,"open":"15.12","high":"15.14","low":"15.11","close":"15.14","volume":"1762.33000000"},{"time":1670096580,"open":"15.13","high":"15.14","low":"15.12","close":"15.12","volume":"581.98000000"},{"time":1670096640,"open":"15.13","high":"15.14","low":"15.12","close":"15.13","volume":"1511.02000000"},{"time":1670096700,"open":"15.13","high":"15.13","low":"15.12","close":"15.13","volume":"340.42000000"},{"time":1670096760,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"904.39000000"},{"time":1670096820,"open":"15.12","high":"15.13","low":"15.12","close":"15.13","volume":"395.01000000"},{"time":1670096880,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"489.16000000"},{"time":1670096940,"open":"15.12","high":"15.14","low":"15.12","close":"15.14","volume":"1938.63000000"},{"time":1670097000,"open":"15.14","high":"15.16","low":"15.14","close":"15.15","volume":"1090.46000000"},{"time":1670097060,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"580.91000000"},{"time":1670097120,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"709.03000000"},{"time":1670097180,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"289.51000000"},{"time":1670097240,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"462.68000000"},{"time":1670097300,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"360.13000000"},{"time":1670097360,"open":"15.14","high":"15.16","low":"15.14","close":"15.15","volume":"1940.59000000"},{"time":1670097420,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"441.03000000"},{"time":1670097480,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"300.09000000"},{"time":1670097540,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"948.84000000"},{"time":1670097600,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"1544.36000000"},{"time":1670097660,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"502.63000000"},{"time":1670097720,"open":"15.14","high":"15.14","low":"15.13","close":"15.13","volume":"292.53000000"},{"time":1670097780,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"465.23000000"},{"time":1670097840,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"475.91000000"},{"time":1670097900,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"2108.27000000"},{"time":1670097960,"open":"15.15","high":"15.15","low":"15.14","close":"15.15","volume":"491.07000000"},{"time":1670098020,"open":"15.14","high":"15.15","low":"15.14","close":"15.14","volume":"838.00000000"},{"time":1670098080,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"431.20000000"},{"time":1670098140,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"417.12000000"},{"time":1670098200,"open":"15.14","high":"15.15","low":"15.14","close":"15.15","volume":"330.15000000"},{"time":1670098260,"open":"15.15","high":"15.15","low":"15.14","close":"15.14","volume":"435.42000000"},{"time":1670098320,"open":"15.14","high":"15.14","low":"15.13","close":"15.14","volume":"3485.14000000"},{"time":1670098380,"open":"15.13","high":"15.14","low":"15.13","close":"15.14","volume":"289.75000000"},{"time":1670098440,"open":"15.13","high":"15.14","low":"15.13","close":"15.13","volume":"402.89000000"},{"time":1670098500,"open":"15.13","high":"15.14","low":"15.12","close":"15.12","volume":"1682.16000000"},{"time":1670098560,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"551.95000000"},{"time":1670098620,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"380.16000000"},{"time":1670098680,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"467.19000000"},{"time":1670098740,"open":"15.13","high":"15.13","low":"15.12","close":"15.12","volume":"660.77000000"},{"time":1670098800,"open":"15.12","high":"15.12","low":"15.12","close":"15.12","volume":"265.82000000"},{"time":1670098860,"open":"15.12","high":"15.13","low":"15.11","close":"15.12","volume":"7614.09000000"},{"time":1670098920,"open":"15.12","high":"15.12","low":"15.09","close":"15.10","volume":"3392.45000000"},{"time":1670098980,"open":"15.09","high":"15.11","low":"15.09","close":"15.11","volume":"1047.93000000"},{"time":1670099040,"open":"15.10","high":"15.12","low":"15.10","close":"15.11","volume":"1734.65000000"},{"time":1670099100,"open":"15.11","high":"15.13","low":"15.11","close":"15.11","volume":"1157.80000000"},{"time":1670099160,"open":"15.11","high":"15.12","low":"15.11","close":"15.12","volume":"1027.47000000"},{"time":1670099220,"open":"15.11","high":"15.12","low":"15.11","close":"15.12","volume":"550.98000000"},{"time":1670099280,"open":"15.12","high":"15.12","low":"15.11","close":"15.11","volume":"496.95000000"},{"time":1670099340,"open":"15.11","high":"15.12","low":"15.11","close":"15.12","volume":"313.41000000"},{"time":1670099400,"open":"15.11","high":"15.12","low":"15.11","close":"15.12","volume":"996.53000000"},{"time":1670099460,"open":"15.12","high":"15.13","low":"15.12","close":"15.13","volume":"672.09000000"},{"time":1670099520,"open":"15.13","high":"15.13","low":"15.11","close":"15.11","volume":"908.51000000"},{"time":1670099580,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"715.92000000"},{"time":1670099640,"open":"15.10","high":"15.11","low":"15.09","close":"15.10","volume":"742.89000000"},{"time":1670099700,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"415.01000000"},{"time":1670099760,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"731.55000000"},{"time":1670099820,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"242.67000000"},{"time":1670099880,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"506.68000000"},{"time":1670099940,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"338.82000000"},{"time":1670100000,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"1889.00000000"},{"time":1670100060,"open":"15.09","high":"15.10","low":"15.08","close":"15.10","volume":"2073.95000000"},{"time":1670100120,"open":"15.09","high":"15.11","low":"15.09","close":"15.11","volume":"1011.71000000"},{"time":1670100180,"open":"15.10","high":"15.10","low":"15.10","close":"15.10","volume":"281.76000000"},{"time":1670100240,"open":"15.10","high":"15.11","low":"15.10","close":"15.11","volume":"254.24000000"},{"time":1670100300,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"994.64000000"},{"time":1670100360,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"1182.42000000"},{"time":1670100420,"open":"15.10","high":"15.11","low":"15.09","close":"15.10","volume":"762.41000000"},{"time":1670100480,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"359.74000000"},{"time":1670100540,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"293.52000000"},{"time":1670100600,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"1103.59000000"},{"time":1670100660,"open":"15.08","high":"15.10","low":"15.08","close":"15.09","volume":"2604.60000000"},{"time":1670100720,"open":"15.09","high":"15.10","low":"15.08","close":"15.10","volume":"601.58000000"},{"time":1670100780,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"489.48000000"},{"time":1670100840,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"343.64000000"},{"time":1670100900,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"399.23000000"},{"time":1670100960,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"1181.96000000"},{"time":1670101020,"open":"15.09","high":"15.10","low":"15.06","close":"15.09","volume":"2343.27000000"},{"time":1670101080,"open":"15.08","high":"15.10","low":"15.08","close":"15.09","volume":"1388.00000000"},{"time":1670101140,"open":"15.08","high":"15.11","low":"15.08","close":"15.11","volume":"7620.67000000"},{"time":1670101200,"open":"15.10","high":"15.10","low":"15.08","close":"15.08","volume":"2888.80000000"},{"time":1670101260,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"1432.92000000"},{"time":1670101320,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"435.38000000"},{"time":1670101380,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"1099.44000000"},{"time":1670101440,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"599.48000000"},{"time":1670101500,"open":"15.06","high":"15.08","low":"15.03","close":"15.04","volume":"12958.50000000"},{"time":1670101560,"open":"15.04","high":"15.05","low":"15.02","close":"15.05","volume":"2588.28000000"},{"time":1670101620,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"2086.17000000"},{"time":1670101680,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"1567.75000000"},{"time":1670101740,"open":"15.03","high":"15.06","low":"15.03","close":"15.04","volume":"2042.77000000"},{"time":1670101800,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"1062.59000000"},{"time":1670101860,"open":"15.04","high":"15.05","low":"15.04","close":"15.05","volume":"797.96000000"},{"time":1670101920,"open":"15.04","high":"15.06","low":"15.04","close":"15.06","volume":"1105.96000000"},{"time":1670101980,"open":"15.05","high":"15.08","low":"15.05","close":"15.08","volume":"1016.01000000"},{"time":1670102040,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"3053.83000000"},{"time":1670102100,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"701.99000000"},{"time":1670102160,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"796.60000000"},{"time":1670102220,"open":"15.08","high":"15.10","low":"15.08","close":"15.09","volume":"535.29000000"},{"time":1670102280,"open":"15.09","high":"15.09","low":"15.08","close":"15.09","volume":"2068.27000000"},{"time":1670102340,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"538.56000000"},{"time":1670102400,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"377.22000000"},{"time":1670102460,"open":"15.08","high":"15.09","low":"15.06","close":"15.06","volume":"1555.35000000"},{"time":1670102520,"open":"15.08","high":"15.08","low":"15.05","close":"15.06","volume":"938.84000000"},{"time":1670102580,"open":"15.05","high":"15.08","low":"15.05","close":"15.08","volume":"620.68000000"},{"time":1670102640,"open":"15.06","high":"15.09","low":"15.06","close":"15.09","volume":"818.22000000"},{"time":1670102700,"open":"15.08","high":"15.09","low":"15.05","close":"15.05","volume":"1422.02000000"},{"time":1670102760,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"546.08000000"},{"time":1670102820,"open":"15.05","high":"15.08","low":"15.05","close":"15.08","volume":"954.38000000"},{"time":1670102880,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"324.10000000"},{"time":1670102940,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"671.23000000"},{"time":1670103000,"open":"15.08","high":"15.08","low":"15.05","close":"15.06","volume":"1486.50000000"},{"time":1670103060,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"1721.24000000"},{"time":1670103120,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"1607.78000000"},{"time":1670103180,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"229.28000000"},{"time":1670103240,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"479.42000000"},{"time":1670103300,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"1062.17000000"},{"time":1670103360,"open":"15.04","high":"15.04","low":"15.03","close":"15.04","volume":"2390.50000000"},{"time":1670103420,"open":"15.03","high":"15.05","low":"15.03","close":"15.05","volume":"1335.83000000"},{"time":1670103480,"open":"15.04","high":"15.06","low":"15.04","close":"15.06","volume":"466.89000000"},{"time":1670103540,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"284.93000000"},{"time":1670103600,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"647.17000000"},{"time":1670103660,"open":"15.05","high":"15.08","low":"15.05","close":"15.06","volume":"1269.33000000"},{"time":1670103720,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"434.51000000"},{"time":1670103780,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"565.18000000"},{"time":1670103840,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"433.01000000"},{"time":1670103900,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"336.29000000"},{"time":1670103960,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"511.78000000"},{"time":1670104020,"open":"15.06","high":"15.06","low":"15.05","close":"15.06","volume":"494.36000000"},{"time":1670104080,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"589.02000000"},{"time":1670104140,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"733.91000000"},{"time":1670104200,"open":"15.05","high":"15.08","low":"15.05","close":"15.06","volume":"1078.68000000"},{"time":1670104260,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"397.61000000"},{"time":1670104320,"open":"15.06","high":"15.08","low":"15.05","close":"15.06","volume":"5954.83000000"},{"time":1670104380,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"2497.80000000"},{"time":1670104440,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"217.80000000"},{"time":1670104500,"open":"15.06","high":"15.09","low":"15.06","close":"15.09","volume":"762.02000000"},{"time":1670104560,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"1213.40000000"},{"time":1670104620,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"227.05000000"},{"time":1670104680,"open":"15.08","high":"15.10","low":"15.08","close":"15.10","volume":"508.56000000"},{"time":1670104740,"open":"15.09","high":"15.10","low":"15.08","close":"15.08","volume":"602.95000000"},{"time":1670104800,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"934.37000000"},{"time":1670104860,"open":"15.06","high":"15.09","low":"15.06","close":"15.08","volume":"1146.16000000"},{"time":1670104920,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"1128.00000000"},{"time":1670104980,"open":"15.08","high":"15.09","low":"15.06","close":"15.06","volume":"1136.89000000"},{"time":1670105040,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"267.23000000"},{"time":1670105100,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"438.34000000"},{"time":1670105160,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"402.35000000"},{"time":1670105220,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"346.97000000"},{"time":1670105280,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"3692.79000000"},{"time":1670105340,"open":"15.05","high":"15.05","low":"15.04","close":"15.05","volume":"1434.04000000"},{"time":1670105400,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"730.52000000"},{"time":1670105460,"open":"15.04","high":"15.04","low":"15.03","close":"15.04","volume":"799.86000000"},{"time":1670105520,"open":"15.04","high":"15.04","low":"15.03","close":"15.03","volume":"1847.25000000"},{"time":1670105580,"open":"15.03","high":"15.05","low":"15.03","close":"15.05","volume":"536.04000000"},{"time":1670105640,"open":"15.04","high":"15.04","low":"15.03","close":"15.04","volume":"1004.71000000"},{"time":1670105700,"open":"15.03","high":"15.04","low":"15.03","close":"15.04","volume":"254.09000000"},{"time":1670105760,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"1310.72000000"},{"time":1670105820,"open":"15.04","high":"15.04","low":"15.03","close":"15.03","volume":"1005.31000000"},{"time":1670105880,"open":"15.03","high":"15.04","low":"15.03","close":"15.03","volume":"6237.69000000"},{"time":1670105940,"open":"15.03","high":"15.04","low":"15.02","close":"15.03","volume":"759.56000000"},{"time":1670106000,"open":"15.03","high":"15.03","low":"15.01","close":"15.02","volume":"3052.72000000"},{"time":1670106060,"open":"15.02","high":"15.02","low":"15.01","close":"15.01","volume":"4434.61000000"},{"time":1670106120,"open":"15.02","high":"15.03","low":"15.01","close":"15.03","volume":"2240.28000000"},{"time":1670106180,"open":"15.02","high":"15.03","low":"15.01","close":"15.02","volume":"1323.89000000"},{"time":1670106240,"open":"15.01","high":"15.02","low":"15.01","close":"15.02","volume":"761.12000000"},{"time":1670106300,"open":"15.01","high":"15.03","low":"15.01","close":"15.03","volume":"1308.12000000"},{"time":1670106360,"open":"15.02","high":"15.03","low":"15.02","close":"15.02","volume":"491.54000000"},{"time":1670106420,"open":"15.02","high":"15.03","low":"15.02","close":"15.02","volume":"528.25000000"},{"time":1670106480,"open":"15.02","high":"15.02","low":"15.01","close":"15.02","volume":"2155.95000000"},{"time":1670106540,"open":"15.02","high":"15.03","low":"15.01","close":"15.03","volume":"1887.93000000"},{"time":1670106600,"open":"15.02","high":"15.03","low":"15.01","close":"15.01","volume":"1451.28000000"},{"time":1670106660,"open":"15.01","high":"15.02","low":"14.96","close":"14.97","volume":"10923.54000000"},{"time":1670106720,"open":"14.97","high":"14.99","low":"14.96","close":"14.99","volume":"2683.00000000"},{"time":1670106780,"open":"14.99","high":"15.00","low":"14.99","close":"14.99","volume":"1122.26000000"},{"time":1670106840,"open":"14.99","high":"14.99","low":"14.93","close":"14.93","volume":"7047.59000000"},{"time":1670106900,"open":"14.94","high":"14.95","low":"14.93","close":"14.94","volume":"3285.13000000"},{"time":1670106960,"open":"14.94","high":"14.94","low":"14.85","close":"14.87","volume":"17627.39000000"},{"time":1670107020,"open":"14.86","high":"14.87","low":"14.84","close":"14.87","volume":"10178.55000000"},{"time":1670107080,"open":"14.86","high":"14.88","low":"14.86","close":"14.87","volume":"849.57000000"},{"time":1670107140,"open":"14.87","high":"14.91","low":"14.86","close":"14.91","volume":"3914.16000000"},{"time":1670107200,"open":"14.90","high":"14.91","low":"14.87","close":"14.87","volume":"1630.38000000"},{"time":1670107260,"open":"14.87","high":"14.87","low":"14.85","close":"14.87","volume":"2311.07000000"},{"time":1670107320,"open":"14.87","high":"14.88","low":"14.87","close":"14.88","volume":"4926.97000000"},{"time":1670107380,"open":"14.87","high":"14.87","low":"14.84","close":"14.85","volume":"5711.64000000"},{"time":1670107440,"open":"14.85","high":"14.85","low":"14.83","close":"14.85","volume":"3980.30000000"},{"time":1670107500,"open":"14.84","high":"14.84","low":"14.78","close":"14.82","volume":"11756.94000000"},{"time":1670107560,"open":"14.82","high":"14.84","low":"14.82","close":"14.83","volume":"925.91000000"},{"time":1670107620,"open":"14.83","high":"14.88","low":"14.83","close":"14.88","volume":"2386.51000000"},{"time":1670107680,"open":"14.88","high":"14.88","low":"14.85","close":"14.85","volume":"1768.66000000"},{"time":1670107740,"open":"14.85","high":"14.86","low":"14.83","close":"14.84","volume":"3416.84000000"},{"time":1670107800,"open":"14.84","high":"14.86","low":"14.84","close":"14.86","volume":"399.65000000"},{"time":1670107860,"open":"14.86","high":"14.88","low":"14.85","close":"14.87","volume":"1096.18000000"},{"time":1670107920,"open":"14.87","high":"14.91","low":"14.87","close":"14.91","volume":"2193.76000000"},{"time":1670107980,"open":"14.91","high":"14.91","low":"14.88","close":"14.90","volume":"1897.39000000"},{"time":1670108040,"open":"14.90","high":"14.91","low":"14.90","close":"14.91","volume":"2888.48000000"},{"time":1670108100,"open":"14.91","high":"14.91","low":"14.87","close":"14.88","volume":"1345.47000000"},{"time":1670108160,"open":"14.88","high":"14.91","low":"14.88","close":"14.90","volume":"1247.71000000"},{"time":1670108220,"open":"14.91","high":"14.91","low":"14.90","close":"14.90","volume":"687.00000000"},{"time":1670108280,"open":"14.90","high":"14.91","low":"14.90","close":"14.90","volume":"328.35000000"},{"time":1670108340,"open":"14.88","high":"14.92","low":"14.88","close":"14.92","volume":"1111.82000000"},{"time":1670108400,"open":"14.92","high":"14.92","low":"14.87","close":"14.90","volume":"3465.93000000"},{"time":1670108460,"open":"14.91","high":"14.91","low":"14.90","close":"14.90","volume":"560.67000000"},{"time":1670108520,"open":"14.90","high":"14.91","low":"14.88","close":"14.90","volume":"2359.88000000"},{"time":1670108580,"open":"14.90","high":"14.92","low":"14.90","close":"14.91","volume":"645.43000000"},{"time":1670108640,"open":"14.91","high":"14.92","low":"14.88","close":"14.88","volume":"1406.41000000"},{"time":1670108700,"open":"14.88","high":"14.90","low":"14.87","close":"14.88","volume":"994.11000000"},{"time":1670108760,"open":"14.88","high":"14.90","low":"14.86","close":"14.87","volume":"4267.13000000"},{"time":1670108820,"open":"14.87","high":"14.90","low":"14.87","close":"14.87","volume":"1403.76000000"},{"time":1670108880,"open":"14.86","high":"14.90","low":"14.86","close":"14.90","volume":"959.58000000"},{"time":1670108940,"open":"14.88","high":"14.91","low":"14.88","close":"14.88","volume":"1270.92000000"},{"time":1670109000,"open":"14.90","high":"14.90","low":"14.88","close":"14.88","volume":"590.51000000"},{"time":1670109060,"open":"14.90","high":"14.92","low":"14.88","close":"14.91","volume":"1695.16000000"},{"time":1670109120,"open":"14.92","high":"14.93","low":"14.91","close":"14.93","volume":"703.85000000"},{"time":1670109180,"open":"14.93","high":"14.93","low":"14.92","close":"14.92","volume":"201.06000000"},{"time":1670109240,"open":"14.93","high":"14.93","low":"14.90","close":"14.90","volume":"2280.50000000"},{"time":1670109300,"open":"14.88","high":"14.90","low":"14.88","close":"14.90","volume":"359.25000000"},{"time":1670109360,"open":"14.90","high":"14.91","low":"14.88","close":"14.90","volume":"630.55000000"},{"time":1670109420,"open":"14.88","high":"14.91","low":"14.88","close":"14.90","volume":"1163.78000000"},{"time":1670109480,"open":"14.90","high":"14.91","low":"14.90","close":"14.90","volume":"267.32000000"},{"time":1670109540,"open":"14.90","high":"14.91","low":"14.88","close":"14.90","volume":"791.36000000"},{"time":1670109600,"open":"14.90","high":"14.90","low":"14.87","close":"14.90","volume":"1246.21000000"},{"time":1670109660,"open":"14.88","high":"14.91","low":"14.88","close":"14.90","volume":"591.35000000"},{"time":1670109720,"open":"14.90","high":"14.91","low":"14.90","close":"14.91","volume":"953.85000000"},{"time":1670109780,"open":"14.91","high":"14.91","low":"14.90","close":"14.90","volume":"273.50000000"},{"time":1670109840,"open":"14.90","high":"14.91","low":"14.90","close":"14.90","volume":"545.66000000"},{"time":1670109900,"open":"14.90","high":"14.90","low":"14.88","close":"14.88","volume":"386.01000000"},{"time":1670109960,"open":"14.88","high":"14.90","low":"14.87","close":"14.87","volume":"1501.13000000"},{"time":1670110020,"open":"14.86","high":"14.88","low":"14.86","close":"14.88","volume":"3293.85000000"},{"time":1670110080,"open":"14.87","high":"14.88","low":"14.87","close":"14.88","volume":"729.72000000"},{"time":1670110140,"open":"14.90","high":"14.90","low":"14.88","close":"14.90","volume":"1332.54000000"},{"time":1670110200,"open":"14.90","high":"14.90","low":"14.86","close":"14.87","volume":"6440.19000000"},{"time":1670110260,"open":"14.87","high":"14.88","low":"14.85","close":"14.87","volume":"3680.76000000"},{"time":1670110320,"open":"14.86","high":"14.88","low":"14.86","close":"14.88","volume":"836.55000000"},{"time":1670110380,"open":"14.88","high":"14.88","low":"14.86","close":"14.87","volume":"1519.78000000"},{"time":1670110440,"open":"14.86","high":"14.87","low":"14.85","close":"14.87","volume":"3362.31000000"},{"time":1670110500,"open":"14.86","high":"14.87","low":"14.84","close":"14.85","volume":"2239.13000000"},{"time":1670110560,"open":"14.85","high":"14.87","low":"14.85","close":"14.86","volume":"1627.87000000"},{"time":1670110620,"open":"14.87","high":"14.88","low":"14.86","close":"14.88","volume":"1906.49000000"},{"time":1670110680,"open":"14.87","high":"14.90","low":"14.87","close":"14.88","volume":"731.98000000"},{"time":1670110740,"open":"14.88","high":"14.90","low":"14.88","close":"14.88","volume":"309.18000000"},{"time":1670110800,"open":"14.88","high":"14.88","low":"14.87","close":"14.87","volume":"1309.41000000"},{"time":1670110860,"open":"14.88","high":"14.91","low":"14.87","close":"14.91","volume":"831.65000000"},{"time":1670110920,"open":"14.90","high":"14.91","low":"14.88","close":"14.91","volume":"1912.42000000"},{"time":1670110980,"open":"14.91","high":"14.93","low":"14.91","close":"14.92","volume":"912.12000000"},{"time":1670111040,"open":"14.92","high":"14.93","low":"14.92","close":"14.92","volume":"406.15000000"},{"time":1670111100,"open":"14.93","high":"14.93","low":"14.90","close":"14.91","volume":"1459.79000000"},{"time":1670111160,"open":"14.91","high":"14.91","low":"14.90","close":"14.90","volume":"349.79000000"},{"time":1670111220,"open":"14.90","high":"14.91","low":"14.90","close":"14.90","volume":"300.36000000"},{"time":1670111280,"open":"14.91","high":"14.91","low":"14.90","close":"14.91","volume":"538.59000000"},{"time":1670111340,"open":"14.90","high":"14.90","low":"14.90","close":"14.90","volume":"184.69000000"},{"time":1670111400,"open":"14.90","high":"14.90","low":"14.88","close":"14.88","volume":"2536.58000000"},{"time":1670111460,"open":"14.88","high":"14.91","low":"14.88","close":"14.91","volume":"755.87000000"},{"time":1670111520,"open":"14.91","high":"14.91","low":"14.90","close":"14.90","volume":"203.78000000"},{"time":1670111580,"open":"14.90","high":"14.91","low":"14.88","close":"14.90","volume":"860.96000000"},{"time":1670111640,"open":"14.90","high":"14.91","low":"14.90","close":"14.91","volume":"356.30000000"},{"time":1670111700,"open":"14.90","high":"14.91","low":"14.90","close":"14.90","volume":"414.73000000"},{"time":1670111760,"open":"14.91","high":"14.91","low":"14.87","close":"14.88","volume":"1378.70000000"},{"time":1670111820,"open":"14.87","high":"14.90","low":"14.87","close":"14.88","volume":"1029.58000000"},{"time":1670111880,"open":"14.88","high":"14.90","low":"14.88","close":"14.88","volume":"357.28000000"},{"time":1670111940,"open":"14.88","high":"14.90","low":"14.88","close":"14.88","volume":"311.08000000"},{"time":1670112000,"open":"14.88","high":"14.90","low":"14.86","close":"14.87","volume":"1306.37000000"},{"time":1670112060,"open":"14.87","high":"14.90","low":"14.86","close":"14.87","volume":"4360.52000000"},{"time":1670112120,"open":"14.87","high":"14.90","low":"14.87","close":"14.90","volume":"2448.71000000"},{"time":1670112180,"open":"14.90","high":"14.91","low":"14.90","close":"14.90","volume":"613.74000000"},{"time":1670112240,"open":"14.91","high":"14.91","low":"14.90","close":"14.91","volume":"570.41000000"},{"time":1670112300,"open":"14.91","high":"14.94","low":"14.91","close":"14.94","volume":"5276.64000000"},{"time":1670112360,"open":"14.94","high":"14.95","low":"14.93","close":"14.94","volume":"3223.14000000"},{"time":1670112420,"open":"14.94","high":"14.96","low":"14.93","close":"14.96","volume":"2182.23000000"},{"time":1670112480,"open":"14.97","high":"14.97","low":"14.95","close":"14.96","volume":"4155.77000000"},{"time":1670112540,"open":"14.96","high":"14.99","low":"14.96","close":"14.97","volume":"852.94000000"},{"time":1670112600,"open":"14.97","high":"14.99","low":"14.95","close":"14.97","volume":"4422.45000000"},{"time":1670112660,"open":"14.97","high":"15.00","low":"14.96","close":"14.97","volume":"2295.97000000"},{"time":1670112720,"open":"14.97","high":"15.01","low":"14.97","close":"14.99","volume":"2346.01000000"},{"time":1670112780,"open":"15.00","high":"15.02","low":"14.97","close":"14.97","volume":"2083.23000000"},{"time":1670112840,"open":"14.99","high":"15.02","low":"14.99","close":"15.02","volume":"1570.62000000"},{"time":1670112900,"open":"15.01","high":"15.01","low":"14.99","close":"15.01","volume":"3150.74000000"},{"time":1670112960,"open":"15.00","high":"15.00","low":"14.95","close":"14.96","volume":"5656.01000000"},{"time":1670113020,"open":"14.96","high":"15.00","low":"14.96","close":"14.99","volume":"686.13000000"},{"time":1670113080,"open":"14.99","high":"15.01","low":"14.99","close":"15.00","volume":"1422.83000000"},{"time":1670113140,"open":"15.00","high":"15.01","low":"15.00","close":"15.00","volume":"1107.25000000"},{"time":1670113200,"open":"14.99","high":"15.01","low":"14.99","close":"14.99","volume":"676.38000000"},{"time":1670113260,"open":"14.99","high":"15.02","low":"14.99","close":"15.01","volume":"2026.50000000"},{"time":1670113320,"open":"15.01","high":"15.02","low":"14.99","close":"14.99","volume":"1021.84000000"},{"time":1670113380,"open":"15.00","high":"15.00","low":"14.97","close":"14.97","volume":"1516.83000000"},{"time":1670113440,"open":"14.99","high":"14.99","low":"14.96","close":"14.96","volume":"1400.18000000"},{"time":1670113500,"open":"14.96","high":"14.99","low":"14.96","close":"14.97","volume":"710.67000000"},{"time":1670113560,"open":"14.97","high":"15.00","low":"14.97","close":"15.00","volume":"766.26000000"},{"time":1670113620,"open":"14.99","high":"15.00","low":"14.97","close":"14.97","volume":"754.22000000"},{"time":1670113680,"open":"14.97","high":"15.00","low":"14.97","close":"14.99","volume":"716.54000000"},{"time":1670113740,"open":"14.99","high":"15.00","low":"14.97","close":"14.97","volume":"1221.99000000"},{"time":1670113800,"open":"14.97","high":"14.99","low":"14.97","close":"14.97","volume":"585.77000000"},{"time":1670113860,"open":"14.97","high":"14.99","low":"14.97","close":"14.97","volume":"210.00000000"},{"time":1670113920,"open":"14.99","high":"15.02","low":"14.97","close":"15.01","volume":"1795.97000000"},{"time":1670113980,"open":"15.01","high":"15.05","low":"15.01","close":"15.03","volume":"6879.11000000"},{"time":1670114040,"open":"15.03","high":"15.09","low":"15.03","close":"15.08","volume":"7797.59000000"},{"time":1670114100,"open":"15.08","high":"15.09","low":"15.04","close":"15.04","volume":"2884.43000000"},{"time":1670114160,"open":"15.04","high":"15.06","low":"15.04","close":"15.05","volume":"2296.19000000"},{"time":1670114220,"open":"15.05","high":"15.08","low":"15.04","close":"15.05","volume":"2301.35000000"},{"time":1670114280,"open":"15.05","high":"15.05","low":"15.04","close":"15.05","volume":"2053.38000000"},{"time":1670114340,"open":"15.04","high":"15.08","low":"15.04","close":"15.05","volume":"3293.01000000"},{"time":1670114400,"open":"15.05","high":"15.08","low":"15.05","close":"15.06","volume":"973.63000000"},{"time":1670114460,"open":"15.06","high":"15.08","low":"15.05","close":"15.06","volume":"919.74000000"},{"time":1670114520,"open":"15.06","high":"15.10","low":"15.06","close":"15.10","volume":"3065.35000000"},{"time":1670114580,"open":"15.10","high":"15.11","low":"15.09","close":"15.09","volume":"4706.36000000"},{"time":1670114640,"open":"15.09","high":"15.11","low":"15.09","close":"15.09","volume":"1971.98000000"},{"time":1670114700,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"1857.41000000"},{"time":1670114760,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"1031.92000000"},{"time":1670114820,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"687.16000000"},{"time":1670114880,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"535.26000000"},{"time":1670114940,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"419.68000000"},{"time":1670115000,"open":"15.05","high":"15.09","low":"15.05","close":"15.08","volume":"2077.72000000"},{"time":1670115060,"open":"15.08","high":"15.09","low":"15.06","close":"15.06","volume":"449.20000000"},{"time":1670115120,"open":"15.08","high":"15.10","low":"15.05","close":"15.10","volume":"2830.81000000"},{"time":1670115180,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"839.94000000"},{"time":1670115240,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"517.04000000"},{"time":1670115300,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"476.10000000"},{"time":1670115360,"open":"15.10","high":"15.10","low":"15.08","close":"15.09","volume":"1942.09000000"},{"time":1670115420,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"1057.24000000"},{"time":1670115480,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"435.64000000"},{"time":1670115540,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"527.31000000"},{"time":1670115600,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"2158.53000000"},{"time":1670115660,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"1013.79000000"},{"time":1670115720,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"592.82000000"},{"time":1670115780,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"446.31000000"},{"time":1670115840,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"697.67000000"},{"time":1670115900,"open":"15.08","high":"15.10","low":"15.08","close":"15.09","volume":"1004.49000000"},{"time":1670115960,"open":"15.09","high":"15.09","low":"15.06","close":"15.06","volume":"1525.09000000"},{"time":1670116020,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"518.06000000"},{"time":1670116080,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"613.09000000"},{"time":1670116140,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"435.84000000"},{"time":1670116200,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"1507.20000000"},{"time":1670116260,"open":"15.06","high":"15.06","low":"15.05","close":"15.05","volume":"549.55000000"},{"time":1670116320,"open":"15.05","high":"15.08","low":"15.05","close":"15.06","volume":"634.64000000"},{"time":1670116380,"open":"15.06","high":"15.06","low":"15.05","close":"15.05","volume":"610.58000000"},{"time":1670116440,"open":"15.06","high":"15.06","low":"15.05","close":"15.05","volume":"440.21000000"},{"time":1670116500,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"376.24000000"},{"time":1670116560,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"499.87000000"},{"time":1670116620,"open":"15.05","high":"15.08","low":"15.04","close":"15.06","volume":"1942.01000000"},{"time":1670116680,"open":"15.06","high":"15.10","low":"15.06","close":"15.09","volume":"961.91000000"},{"time":1670116740,"open":"15.09","high":"15.10","low":"15.08","close":"15.08","volume":"1199.24000000"},{"time":1670116800,"open":"15.08","high":"15.10","low":"15.08","close":"15.08","volume":"1027.67000000"},{"time":1670116860,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"487.83000000"},{"time":1670116920,"open":"15.08","high":"15.11","low":"15.06","close":"15.10","volume":"4072.90000000"},{"time":1670116980,"open":"15.10","high":"15.13","low":"15.09","close":"15.11","volume":"2701.64000000"},{"time":1670117040,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"492.48000000"},{"time":1670117100,"open":"15.11","high":"15.14","low":"15.11","close":"15.12","volume":"2947.54000000"},{"time":1670117160,"open":"15.12","high":"15.15","low":"15.12","close":"15.14","volume":"2826.74000000"},{"time":1670117220,"open":"15.14","high":"15.16","low":"15.13","close":"15.14","volume":"3227.05000000"},{"time":1670117280,"open":"15.14","high":"15.15","low":"15.13","close":"15.13","volume":"3903.58000000"},{"time":1670117340,"open":"15.13","high":"15.14","low":"15.12","close":"15.13","volume":"2185.99000000"},{"time":1670117400,"open":"15.13","high":"15.15","low":"15.13","close":"15.13","volume":"974.15000000"},{"time":1670117460,"open":"15.13","high":"15.14","low":"15.11","close":"15.11","volume":"693.92000000"},{"time":1670117520,"open":"15.11","high":"15.14","low":"15.11","close":"15.12","volume":"1357.98000000"},{"time":1670117580,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"550.56000000"},{"time":1670117640,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"605.15000000"},{"time":1670117700,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"587.17000000"},{"time":1670117760,"open":"15.12","high":"15.13","low":"15.11","close":"15.11","volume":"810.64000000"},{"time":1670117820,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"544.17000000"},{"time":1670117880,"open":"15.11","high":"15.12","low":"15.10","close":"15.11","volume":"1572.94000000"},{"time":1670117940,"open":"15.11","high":"15.11","low":"15.10","close":"15.11","volume":"977.25000000"},{"time":1670118000,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"382.78000000"},{"time":1670118060,"open":"15.11","high":"15.12","low":"15.10","close":"15.10","volume":"687.92000000"},{"time":1670118120,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"387.76000000"},{"time":1670118180,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"435.49000000"},{"time":1670118240,"open":"15.10","high":"15.11","low":"15.10","close":"15.11","volume":"474.54000000"},{"time":1670118300,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"392.27000000"},{"time":1670118360,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"409.23000000"},{"time":1670118420,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"818.64000000"},{"time":1670118480,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"576.16000000"},{"time":1670118540,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"374.42000000"},{"time":1670118600,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"631.14000000"},{"time":1670118660,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"4272.77000000"},{"time":1670118720,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"525.15000000"},{"time":1670118780,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"456.19000000"},{"time":1670118840,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"602.83000000"},{"time":1670118900,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"401.47000000"},{"time":1670118960,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"584.14000000"},{"time":1670119020,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1006.11000000"},{"time":1670119080,"open":"15.10","high":"15.10","low":"15.10","close":"15.10","volume":"718.70000000"},{"time":1670119140,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"594.19000000"},{"time":1670119200,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"549.33000000"},{"time":1670119260,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"599.75000000"},{"time":1670119320,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1011.48000000"},{"time":1670119380,"open":"15.11","high":"15.11","low":"15.10","close":"15.10","volume":"1610.67000000"},{"time":1670119440,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"948.63000000"},{"time":1670119500,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1659.98000000"},{"time":1670119560,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1617.61000000"},{"time":1670119620,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"3485.14000000"},{"time":1670119680,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"972.54000000"},{"time":1670119740,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"729.11000000"},{"time":1670119800,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"404.21000000"},{"time":1670119860,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1131.79000000"},{"time":1670119920,"open":"15.11","high":"15.11","low":"15.10","close":"15.10","volume":"525.96000000"},{"time":1670119980,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"449.50000000"},{"time":1670120040,"open":"15.11","high":"15.11","low":"15.10","close":"15.10","volume":"387.87000000"},{"time":1670120100,"open":"15.10","high":"15.11","low":"15.10","close":"15.11","volume":"433.39000000"},{"time":1670120160,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"477.54000000"},{"time":1670120220,"open":"15.10","high":"15.11","low":"15.10","close":"15.11","volume":"536.88000000"},{"time":1670120280,"open":"15.11","high":"15.13","low":"15.11","close":"15.12","volume":"877.49000000"},{"time":1670120340,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"695.19000000"},{"time":1670120400,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"621.51000000"},{"time":1670120460,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"422.14000000"},{"time":1670120520,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"386.21000000"},{"time":1670120580,"open":"15.12","high":"15.13","low":"15.12","close":"15.13","volume":"507.37000000"},{"time":1670120640,"open":"15.12","high":"15.13","low":"15.12","close":"15.13","volume":"645.65000000"},{"time":1670120700,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"791.01000000"},{"time":1670120760,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"1938.65000000"},{"time":1670120820,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"448.80000000"},{"time":1670120880,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"486.34000000"},{"time":1670120940,"open":"15.12","high":"15.13","low":"15.11","close":"15.11","volume":"2193.83000000"},{"time":1670121000,"open":"15.11","high":"15.13","low":"15.11","close":"15.11","volume":"2607.44000000"},{"time":1670121060,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"473.90000000"},{"time":1670121120,"open":"15.11","high":"15.11","low":"15.10","close":"15.11","volume":"1054.76000000"},{"time":1670121180,"open":"15.10","high":"15.12","low":"15.10","close":"15.12","volume":"907.79000000"},{"time":1670121240,"open":"15.11","high":"15.12","low":"15.11","close":"15.12","volume":"443.21000000"},{"time":1670121300,"open":"15.11","high":"15.13","low":"15.11","close":"15.12","volume":"1483.51000000"},{"time":1670121360,"open":"15.12","high":"15.13","low":"15.12","close":"15.12","volume":"380.72000000"},{"time":1670121420,"open":"15.12","high":"15.13","low":"15.11","close":"15.12","volume":"672.00000000"},{"time":1670121480,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"417.29000000"},{"time":1670121540,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"457.55000000"},{"time":1670121600,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"386.71000000"},{"time":1670121660,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"502.19000000"},{"time":1670121720,"open":"15.11","high":"15.12","low":"15.10","close":"15.11","volume":"1349.65000000"},{"time":1670121780,"open":"15.11","high":"15.12","low":"15.11","close":"15.12","volume":"533.36000000"},{"time":1670121840,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"544.95000000"},{"time":1670121900,"open":"15.11","high":"15.11","low":"15.10","close":"15.11","volume":"731.50000000"},{"time":1670121960,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"910.62000000"},{"time":1670122020,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"654.07000000"},{"time":1670122080,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"832.97000000"},{"time":1670122140,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"466.14000000"},{"time":1670122200,"open":"15.08","high":"15.10","low":"15.08","close":"15.09","volume":"966.14000000"},{"time":1670122260,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"365.04000000"},{"time":1670122320,"open":"15.09","high":"15.10","low":"15.08","close":"15.08","volume":"413.26000000"},{"time":1670122380,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"420.01000000"},{"time":1670122440,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"1356.82000000"},{"time":1670122500,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"727.03000000"},{"time":1670122560,"open":"15.09","high":"15.09","low":"15.06","close":"15.06","volume":"557.95000000"},{"time":1670122620,"open":"15.06","high":"15.08","low":"15.05","close":"15.06","volume":"2254.52000000"},{"time":1670122680,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"612.79000000"},{"time":1670122740,"open":"15.06","high":"15.06","low":"15.06","close":"15.06","volume":"364.95000000"},{"time":1670122800,"open":"15.06","high":"15.09","low":"15.06","close":"15.08","volume":"1089.47000000"},{"time":1670122860,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"1642.38000000"},{"time":1670122920,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"475.44000000"},{"time":1670122980,"open":"15.08","high":"15.08","low":"15.05","close":"15.06","volume":"2236.05000000"},{"time":1670123040,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"417.23000000"},{"time":1670123100,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"678.01000000"},{"time":1670123160,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"496.52000000"},{"time":1670123220,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"839.36000000"},{"time":1670123280,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"416.21000000"},{"time":1670123340,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"508.82000000"},{"time":1670123400,"open":"15.06","high":"15.09","low":"15.06","close":"15.09","volume":"1191.97000000"},{"time":1670123460,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"525.73000000"},{"time":1670123520,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"599.62000000"},{"time":1670123580,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"460.23000000"},{"time":1670123640,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"622.72000000"},{"time":1670123700,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"1585.78000000"},{"time":1670123760,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"1424.68000000"},{"time":1670123820,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"592.35000000"},{"time":1670123880,"open":"15.06","high":"15.08","low":"15.05","close":"15.06","volume":"641.76000000"},{"time":1670123940,"open":"15.06","high":"15.08","low":"15.05","close":"15.08","volume":"1275.72000000"},{"time":1670124000,"open":"15.06","high":"15.08","low":"15.05","close":"15.06","volume":"1880.35000000"},{"time":1670124060,"open":"15.08","high":"15.08","low":"15.04","close":"15.04","volume":"1095.28000000"},{"time":1670124120,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"919.26000000"},{"time":1670124180,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"1994.01000000"},{"time":1670124240,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"447.91000000"},{"time":1670124300,"open":"15.06","high":"15.06","low":"15.04","close":"15.04","volume":"987.47000000"},{"time":1670124360,"open":"15.04","high":"15.06","low":"15.04","close":"15.05","volume":"1669.37000000"},{"time":1670124420,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"444.43000000"},{"time":1670124480,"open":"15.04","high":"15.05","low":"15.04","close":"15.05","volume":"503.83000000"},{"time":1670124540,"open":"15.04","high":"15.06","low":"15.04","close":"15.05","volume":"903.63000000"},{"time":1670124600,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"2093.79000000"},{"time":1670124660,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"770.77000000"},{"time":1670124720,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"507.76000000"},{"time":1670124780,"open":"15.04","high":"15.04","low":"15.04","close":"15.04","volume":"730.95000000"},{"time":1670124840,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"505.60000000"},{"time":1670124900,"open":"15.04","high":"15.05","low":"15.04","close":"15.05","volume":"510.41000000"},{"time":1670124960,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"2972.84000000"},{"time":1670125020,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"605.76000000"},{"time":1670125080,"open":"15.04","high":"15.08","low":"15.04","close":"15.08","volume":"1643.06000000"},{"time":1670125140,"open":"15.06","high":"15.08","low":"15.05","close":"15.06","volume":"876.90000000"},{"time":1670125200,"open":"15.05","high":"15.08","low":"15.05","close":"15.06","volume":"2364.36000000"},{"time":1670125260,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"378.76000000"},{"time":1670125320,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"393.79000000"},{"time":1670125380,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"744.78000000"},{"time":1670125440,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"1393.88000000"},{"time":1670125500,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"398.42000000"},{"time":1670125560,"open":"15.06","high":"15.06","low":"15.05","close":"15.05","volume":"1421.95000000"},{"time":1670125620,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"572.82000000"},{"time":1670125680,"open":"15.05","high":"15.06","low":"15.04","close":"15.04","volume":"942.40000000"},{"time":1670125740,"open":"15.04","high":"15.05","low":"15.03","close":"15.04","volume":"1364.97000000"},{"time":1670125800,"open":"15.03","high":"15.05","low":"15.03","close":"15.05","volume":"601.05000000"},{"time":1670125860,"open":"15.04","high":"15.04","low":"15.02","close":"15.02","volume":"1027.97000000"},{"time":1670125920,"open":"15.02","high":"15.03","low":"15.02","close":"15.03","volume":"607.11000000"},{"time":1670125980,"open":"15.02","high":"15.03","low":"15.02","close":"15.03","volume":"930.84000000"},{"time":1670126040,"open":"15.03","high":"15.04","low":"15.02","close":"15.03","volume":"740.92000000"},{"time":1670126100,"open":"15.04","high":"15.04","low":"15.02","close":"15.02","volume":"914.30000000"},{"time":1670126160,"open":"15.02","high":"15.04","low":"15.02","close":"15.03","volume":"676.47000000"},{"time":1670126220,"open":"15.03","high":"15.03","low":"15.02","close":"15.02","volume":"896.27000000"},{"time":1670126280,"open":"15.02","high":"15.03","low":"15.02","close":"15.02","volume":"849.38000000"},{"time":1670126340,"open":"15.02","high":"15.04","low":"15.02","close":"15.03","volume":"884.40000000"},{"time":1670126400,"open":"15.03","high":"15.05","low":"15.03","close":"15.04","volume":"1096.65000000"},{"time":1670126460,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"415.95000000"},{"time":1670126520,"open":"15.04","high":"15.04","low":"15.04","close":"15.04","volume":"371.91000000"},{"time":1670126580,"open":"15.04","high":"15.05","low":"15.03","close":"15.03","volume":"974.56000000"},{"time":1670126640,"open":"15.03","high":"15.05","low":"15.03","close":"15.04","volume":"829.50000000"},{"time":1670126700,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"373.06000000"},{"time":1670126760,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"623.30000000"},{"time":1670126820,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"401.94000000"},{"time":1670126880,"open":"15.05","high":"15.05","low":"15.03","close":"15.04","volume":"2277.94000000"},{"time":1670126940,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"640.66000000"},{"time":1670127000,"open":"15.04","high":"15.06","low":"15.04","close":"15.05","volume":"1181.91000000"},{"time":1670127060,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"445.20000000"},{"time":1670127120,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"845.70000000"},{"time":1670127180,"open":"15.04","high":"15.05","low":"15.04","close":"15.05","volume":"952.39000000"},{"time":1670127240,"open":"15.05","high":"15.06","low":"15.04","close":"15.04","volume":"962.97000000"},{"time":1670127300,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"653.72000000"},{"time":1670127360,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"987.10000000"},{"time":1670127420,"open":"15.04","high":"15.05","low":"15.03","close":"15.04","volume":"1117.51000000"},{"time":1670127480,"open":"15.04","high":"15.04","low":"15.03","close":"15.03","volume":"794.61000000"},{"time":1670127540,"open":"15.03","high":"15.04","low":"15.03","close":"15.03","volume":"432.49000000"},{"time":1670127600,"open":"15.03","high":"15.04","low":"15.02","close":"15.03","volume":"1557.44000000"},{"time":1670127660,"open":"15.03","high":"15.05","low":"15.03","close":"15.04","volume":"764.93000000"},{"time":1670127720,"open":"15.04","high":"15.05","low":"15.04","close":"15.04","volume":"457.02000000"},{"time":1670127780,"open":"15.05","high":"15.05","low":"15.03","close":"15.04","volume":"2294.19000000"},{"time":1670127840,"open":"15.04","high":"15.04","low":"15.03","close":"15.03","volume":"1031.77000000"},{"time":1670127900,"open":"15.03","high":"15.05","low":"15.03","close":"15.05","volume":"2672.67000000"},{"time":1670127960,"open":"15.05","high":"15.05","low":"15.04","close":"15.05","volume":"1070.22000000"},{"time":1670128020,"open":"15.05","high":"15.05","low":"15.03","close":"15.03","volume":"1136.39000000"},{"time":1670128080,"open":"15.03","high":"15.04","low":"15.03","close":"15.04","volume":"181.94000000"},{"time":1670128140,"open":"15.03","high":"15.04","low":"15.03","close":"15.03","volume":"550.43000000"},{"time":1670128200,"open":"15.04","high":"15.05","low":"15.03","close":"15.04","volume":"581.49000000"},{"time":1670128260,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"1284.68000000"},{"time":1670128320,"open":"15.04","high":"15.05","low":"15.04","close":"15.05","volume":"320.24000000"},{"time":1670128380,"open":"15.04","high":"15.08","low":"15.04","close":"15.06","volume":"1136.19000000"},{"time":1670128440,"open":"15.06","high":"15.10","low":"15.06","close":"15.08","volume":"3138.04000000"},{"time":1670128500,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"2253.52000000"},{"time":1670128560,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"584.42000000"},{"time":1670128620,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"504.23000000"},{"time":1670128680,"open":"15.05","high":"15.08","low":"15.05","close":"15.05","volume":"1233.61000000"},{"time":1670128740,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"609.94000000"},{"time":1670128800,"open":"15.05","high":"15.05","low":"15.04","close":"15.05","volume":"913.04000000"},{"time":1670128860,"open":"15.05","high":"15.06","low":"15.04","close":"15.06","volume":"528.82000000"},{"time":1670128920,"open":"15.05","high":"15.08","low":"15.05","close":"15.08","volume":"1623.00000000"},{"time":1670128980,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"345.40000000"},{"time":1670129040,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"3935.00000000"},{"time":1670129100,"open":"15.09","high":"15.09","low":"15.08","close":"15.09","volume":"1139.11000000"},{"time":1670129160,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"582.46000000"},{"time":1670129220,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"1543.84000000"},{"time":1670129280,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"2096.14000000"},{"time":1670129340,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"717.28000000"},{"time":1670129400,"open":"15.09","high":"15.11","low":"15.08","close":"15.10","volume":"700.39000000"},{"time":1670129460,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1414.04000000"},{"time":1670129520,"open":"15.10","high":"15.10","low":"15.09","close":"15.10","volume":"988.94000000"},{"time":1670129580,"open":"15.10","high":"15.11","low":"15.09","close":"15.11","volume":"1266.27000000"},{"time":1670129640,"open":"15.11","high":"15.12","low":"15.09","close":"15.09","volume":"1625.14000000"},{"time":1670129700,"open":"15.09","high":"15.11","low":"15.09","close":"15.11","volume":"1128.12000000"},{"time":1670129760,"open":"15.11","high":"15.12","low":"15.10","close":"15.10","volume":"1584.55000000"},{"time":1670129820,"open":"15.11","high":"15.12","low":"15.10","close":"15.11","volume":"1254.25000000"},{"time":1670129880,"open":"15.11","high":"15.11","low":"15.10","close":"15.10","volume":"820.22000000"},{"time":1670129940,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1234.50000000"},{"time":1670130000,"open":"15.10","high":"15.12","low":"15.10","close":"15.11","volume":"860.56000000"},{"time":1670130060,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"1533.88000000"},{"time":1670130120,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"989.39000000"},{"time":1670130180,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"207.73000000"},{"time":1670130240,"open":"15.12","high":"15.13","low":"15.11","close":"15.12","volume":"802.94000000"},{"time":1670130300,"open":"15.12","high":"15.14","low":"15.11","close":"15.12","volume":"4228.77000000"},{"time":1670130360,"open":"15.12","high":"15.14","low":"15.12","close":"15.12","volume":"2899.87000000"},{"time":1670130420,"open":"15.12","high":"15.13","low":"15.11","close":"15.12","volume":"1473.40000000"},{"time":1670130480,"open":"15.13","high":"15.13","low":"15.11","close":"15.11","volume":"811.19000000"},{"time":1670130540,"open":"15.12","high":"15.12","low":"15.10","close":"15.10","volume":"552.24000000"},{"time":1670130600,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1816.32000000"},{"time":1670130660,"open":"15.11","high":"15.11","low":"15.10","close":"15.10","volume":"474.49000000"},{"time":1670130720,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"641.90000000"},{"time":1670130780,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"153.99000000"},{"time":1670130840,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"363.93000000"},{"time":1670130900,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"185.68000000"},{"time":1670130960,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"685.03000000"},{"time":1670131020,"open":"15.09","high":"15.09","low":"15.06","close":"15.08","volume":"1061.46000000"},{"time":1670131080,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"199.79000000"},{"time":1670131140,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"951.13000000"},{"time":1670131200,"open":"15.08","high":"15.09","low":"15.06","close":"15.06","volume":"3631.12000000"},{"time":1670131260,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"191.87000000"},{"time":1670131320,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"452.98000000"},{"time":1670131380,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"165.23000000"},{"time":1670131440,"open":"15.06","high":"15.09","low":"15.06","close":"15.08","volume":"616.13000000"},{"time":1670131500,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"328.31000000"},{"time":1670131560,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"195.83000000"},{"time":1670131620,"open":"15.08","high":"15.09","low":"15.06","close":"15.06","volume":"1050.16000000"},{"time":1670131680,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"246.49000000"},{"time":1670131740,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"762.33000000"},{"time":1670131800,"open":"15.08","high":"15.09","low":"15.06","close":"15.06","volume":"3263.21000000"},{"time":1670131860,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"229.07000000"},{"time":1670131920,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"854.91000000"},{"time":1670131980,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"574.10000000"},{"time":1670132040,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"163.44000000"},{"time":1670132100,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"539.11000000"},{"time":1670132160,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"343.69000000"},{"time":1670132220,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"1147.15000000"},{"time":1670132280,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"538.05000000"},{"time":1670132340,"open":"15.05","high":"15.06","low":"15.05","close":"15.06","volume":"647.78000000"},{"time":1670132400,"open":"15.06","high":"15.08","low":"15.05","close":"15.08","volume":"515.91000000"},{"time":1670132460,"open":"15.08","high":"15.08","low":"15.06","close":"15.08","volume":"448.05000000"},{"time":1670132520,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"916.95000000"},{"time":1670132580,"open":"15.06","high":"15.08","low":"15.05","close":"15.06","volume":"985.96000000"},{"time":1670132640,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"366.57000000"},{"time":1670132700,"open":"15.08","high":"15.08","low":"15.06","close":"15.08","volume":"361.54000000"},{"time":1670132760,"open":"15.06","high":"15.09","low":"15.06","close":"15.08","volume":"835.04000000"},{"time":1670132820,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"325.48000000"},{"time":1670132880,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"567.48000000"},{"time":1670132940,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"182.88000000"},{"time":1670133000,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"213.51000000"},{"time":1670133060,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"180.27000000"},{"time":1670133120,"open":"15.09","high":"15.09","low":"15.06","close":"15.08","volume":"1554.94000000"},{"time":1670133180,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"1856.98000000"},{"time":1670133240,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"1433.75000000"},{"time":1670133300,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"332.03000000"},{"time":1670133360,"open":"15.08","high":"15.08","low":"15.08","close":"15.08","volume":"175.97000000"},{"time":1670133420,"open":"15.08","high":"15.08","low":"15.06","close":"15.08","volume":"1087.12000000"},{"time":1670133480,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"351.53000000"},{"time":1670133540,"open":"15.08","high":"15.09","low":"15.06","close":"15.06","volume":"288.76000000"},{"time":1670133600,"open":"15.06","high":"15.10","low":"15.06","close":"15.09","volume":"1218.60000000"},{"time":1670133660,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"1265.93000000"},{"time":1670133720,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"212.25000000"},{"time":1670133780,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"733.37000000"},{"time":1670133840,"open":"15.09","high":"15.10","low":"15.08","close":"15.08","volume":"843.35000000"},{"time":1670133900,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"414.97000000"},{"time":1670133960,"open":"15.10","high":"15.10","low":"15.06","close":"15.06","volume":"1314.39000000"},{"time":1670134020,"open":"15.06","high":"15.09","low":"15.06","close":"15.08","volume":"845.78000000"},{"time":1670134080,"open":"15.09","high":"15.09","low":"15.06","close":"15.06","volume":"691.56000000"},{"time":1670134140,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"484.48000000"},{"time":1670134200,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"349.00000000"},{"time":1670134260,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"420.01000000"},{"time":1670134320,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"308.39000000"},{"time":1670134380,"open":"15.06","high":"15.06","low":"15.06","close":"15.06","volume":"175.34000000"},{"time":1670134440,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"893.06000000"},{"time":1670134500,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"938.25000000"},{"time":1670134560,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"1281.17000000"},{"time":1670134620,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"265.49000000"},{"time":1670134680,"open":"15.06","high":"15.10","low":"15.06","close":"15.09","volume":"677.97000000"},{"time":1670134740,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"289.97000000"},{"time":1670134800,"open":"15.09","high":"15.11","low":"15.09","close":"15.10","volume":"1326.06000000"},{"time":1670134860,"open":"15.10","high":"15.10","low":"15.09","close":"15.10","volume":"981.94000000"},{"time":1670134920,"open":"15.10","high":"15.11","low":"15.08","close":"15.08","volume":"1544.51000000"},{"time":1670134980,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"185.96000000"},{"time":1670135040,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"626.09000000"},{"time":1670135100,"open":"15.06","high":"15.09","low":"15.06","close":"15.08","volume":"1125.64000000"},{"time":1670135160,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"296.63000000"},{"time":1670135220,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"178.32000000"},{"time":1670135280,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"585.87000000"},{"time":1670135340,"open":"15.06","high":"15.09","low":"15.06","close":"15.08","volume":"591.77000000"},{"time":1670135400,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"181.51000000"},{"time":1670135460,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"246.17000000"},{"time":1670135520,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"814.74000000"},{"time":1670135580,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"1168.98000000"},{"time":1670135640,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"366.23000000"},{"time":1670135700,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"217.22000000"},{"time":1670135760,"open":"15.08","high":"15.10","low":"15.08","close":"15.09","volume":"1080.75000000"},{"time":1670135820,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"440.47000000"},{"time":1670135880,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"300.83000000"},{"time":1670135940,"open":"15.08","high":"15.09","low":"15.06","close":"15.09","volume":"1821.51000000"},{"time":1670136000,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"240.81000000"},{"time":1670136060,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"621.45000000"},{"time":1670136120,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"233.06000000"},{"time":1670136180,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"278.88000000"},{"time":1670136240,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"221.26000000"},{"time":1670136300,"open":"15.08","high":"15.10","low":"15.08","close":"15.09","volume":"319.61000000"},{"time":1670136360,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"205.43000000"},{"time":1670136420,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"396.85000000"},{"time":1670136480,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"435.82000000"},{"time":1670136540,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"204.77000000"},{"time":1670136600,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"1349.96000000"},{"time":1670136660,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"375.67000000"},{"time":1670136720,"open":"15.10","high":"15.12","low":"15.10","close":"15.12","volume":"489.61000000"},{"time":1670136780,"open":"15.11","high":"15.12","low":"15.10","close":"15.10","volume":"1422.46000000"},{"time":1670136840,"open":"15.10","high":"15.11","low":"15.10","close":"15.11","volume":"304.46000000"},{"time":1670136900,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"179.31000000"},{"time":1670136960,"open":"15.10","high":"15.12","low":"15.10","close":"15.11","volume":"932.89000000"},{"time":1670137020,"open":"15.11","high":"15.12","low":"15.11","close":"15.11","volume":"396.48000000"},{"time":1670137080,"open":"15.11","high":"15.11","low":"15.10","close":"15.10","volume":"709.32000000"},{"time":1670137140,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"147.13000000"},{"time":1670137200,"open":"15.10","high":"15.12","low":"15.10","close":"15.11","volume":"685.59000000"},{"time":1670137260,"open":"15.12","high":"15.12","low":"15.10","close":"15.11","volume":"396.37000000"},{"time":1670137320,"open":"15.11","high":"15.11","low":"15.09","close":"15.10","volume":"719.51000000"},{"time":1670137380,"open":"15.10","high":"15.10","low":"15.09","close":"15.10","volume":"217.12000000"},{"time":1670137440,"open":"15.10","high":"15.10","low":"15.09","close":"15.10","volume":"92.86000000"},{"time":1670137500,"open":"15.09","high":"15.09","low":"15.09","close":"15.09","volume":"234.15000000"},{"time":1670137560,"open":"15.10","high":"15.10","low":"15.09","close":"15.10","volume":"122.96000000"},{"time":1670137620,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"179.38000000"},{"time":1670137680,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"211.77000000"},{"time":1670137740,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"276.51000000"},{"time":1670137800,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"296.03000000"},{"time":1670137860,"open":"15.09","high":"15.09","low":"15.09","close":"15.09","volume":"37.29000000"},{"time":1670137920,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"349.75000000"},{"time":1670137980,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"319.24000000"},{"time":1670138040,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"133.23000000"},{"time":1670138100,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"128.41000000"},{"time":1670138160,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"866.48000000"},{"time":1670138220,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"2450.93000000"},{"time":1670138280,"open":"15.09","high":"15.09","low":"15.09","close":"15.09","volume":"484.37000000"},{"time":1670138340,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"333.23000000"},{"time":1670138400,"open":"15.10","high":"15.11","low":"15.09","close":"15.10","volume":"2431.66000000"},{"time":1670138460,"open":"15.10","high":"15.10","low":"15.08","close":"15.08","volume":"611.47000000"},{"time":1670138520,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"1125.82000000"},{"time":1670138580,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"781.61000000"},{"time":1670138640,"open":"15.09","high":"15.09","low":"15.08","close":"15.09","volume":"387.13000000"},{"time":1670138700,"open":"15.09","high":"15.09","low":"15.08","close":"15.09","volume":"150.76000000"},{"time":1670138760,"open":"15.08","high":"15.09","low":"15.06","close":"15.08","volume":"965.45000000"},{"time":1670138820,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"8.68000000"},{"time":1670138880,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"177.05000000"},{"time":1670138940,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"33.61000000"},{"time":1670139000,"open":"15.08","high":"15.08","low":"15.06","close":"15.06","volume":"447.90000000"},{"time":1670139060,"open":"15.06","high":"15.08","low":"15.05","close":"15.05","volume":"460.25000000"},{"time":1670139120,"open":"15.05","high":"15.06","low":"15.04","close":"15.05","volume":"445.61000000"},{"time":1670139180,"open":"15.04","high":"15.06","low":"15.04","close":"15.06","volume":"1097.65000000"},{"time":1670139240,"open":"15.06","high":"15.06","low":"15.05","close":"15.06","volume":"222.32000000"},{"time":1670139300,"open":"15.06","high":"15.06","low":"15.05","close":"15.06","volume":"107.22000000"},{"time":1670139360,"open":"15.06","high":"15.06","low":"15.05","close":"15.05","volume":"1333.31000000"},{"time":1670139420,"open":"15.04","high":"15.08","low":"15.04","close":"15.06","volume":"1088.49000000"},{"time":1670139480,"open":"15.06","high":"15.09","low":"15.06","close":"15.09","volume":"883.81000000"},{"time":1670139540,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"379.15000000"},{"time":1670139600,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"116.07000000"},{"time":1670139660,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"157.25000000"},{"time":1670139720,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"198.88000000"},{"time":1670139780,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"560.64000000"},{"time":1670139840,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"847.60000000"},{"time":1670139900,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"1206.05000000"},{"time":1670139960,"open":"15.09","high":"15.10","low":"15.09","close":"15.09","volume":"719.71000000"},{"time":1670140020,"open":"15.10","high":"15.11","low":"15.09","close":"15.10","volume":"225.48000000"},{"time":1670140080,"open":"15.10","high":"15.11","low":"15.10","close":"15.10","volume":"360.43000000"},{"time":1670140140,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"406.23000000"},{"time":1670140200,"open":"15.10","high":"15.10","low":"15.09","close":"15.09","volume":"44.83000000"},{"time":1670140260,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"209.84000000"},{"time":1670140320,"open":"15.10","high":"15.10","low":"15.08","close":"15.08","volume":"522.90000000"},{"time":1670140380,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"431.38000000"},{"time":1670140440,"open":"15.09","high":"15.10","low":"15.08","close":"15.10","volume":"495.38000000"},{"time":1670140500,"open":"15.09","high":"15.10","low":"15.09","close":"15.10","volume":"610.07000000"},{"time":1670140560,"open":"15.10","high":"15.10","low":"15.08","close":"15.08","volume":"337.85000000"},{"time":1670140620,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"329.37000000"},{"time":1670140680,"open":"15.09","high":"15.09","low":"15.06","close":"15.06","volume":"521.76000000"},{"time":1670140740,"open":"15.06","high":"15.08","low":"15.06","close":"15.08","volume":"157.67000000"},{"time":1670140800,"open":"15.08","high":"15.08","low":"15.05","close":"15.08","volume":"1480.18000000"},{"time":1670140860,"open":"15.08","high":"15.08","low":"15.06","close":"15.08","volume":"1127.39000000"},{"time":1670140920,"open":"15.09","high":"15.09","low":"15.08","close":"15.09","volume":"251.41000000"},{"time":1670140980,"open":"15.09","high":"15.09","low":"15.08","close":"15.09","volume":"1068.27000000"},{"time":1670141040,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"183.56000000"},{"time":1670141100,"open":"15.08","high":"15.09","low":"15.08","close":"15.08","volume":"243.18000000"},{"time":1670141160,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"132.01000000"},{"time":1670141220,"open":"15.09","high":"15.09","low":"15.08","close":"15.08","volume":"610.50000000"},{"time":1670141280,"open":"15.08","high":"15.09","low":"15.08","close":"15.09","volume":"1043.85000000"},{"time":1670141340,"open":"15.09","high":"15.09","low":"15.06","close":"15.08","volume":"865.86000000"},{"time":1670141400,"open":"15.06","high":"15.08","low":"15.06","close":"15.06","volume":"43.10000000"},{"time":1670141460,"open":"15.06","high":"15.06","low":"15.04","close":"15.06","volume":"2861.56000000"},{"time":1670141520,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"299.79000000"},{"time":1670141580,"open":"15.05","high":"15.05","low":"15.04","close":"15.04","volume":"153.11000000"},{"time":1670141640,"open":"15.05","high":"15.05","low":"15.04","close":"15.05","volume":"287.21000000"},{"time":1670141700,"open":"15.05","high":"15.05","low":"15.02","close":"15.03","volume":"2346.52000000"},{"time":1670141760,"open":"15.03","high":"15.04","low":"15.02","close":"15.03","volume":"3210.76000000"},{"time":1670141820,"open":"15.02","high":"15.03","low":"15.01","close":"15.01","volume":"634.56000000"},{"time":1670141880,"open":"15.02","high":"15.04","low":"15.01","close":"15.04","volume":"1568.35000000"},{"time":1670141940,"open":"15.04","high":"15.09","low":"15.04","close":"15.08","volume":"2513.71000000"},{"time":1670142000,"open":"15.09","high":"15.10","low":"15.08","close":"15.09","volume":"3241.03000000"},{"time":1670142060,"open":"15.08","high":"15.08","low":"15.05","close":"15.06","volume":"863.98000000"},{"time":1670142120,"open":"15.05","high":"15.06","low":"15.05","close":"15.05","volume":"218.25000000"},{"time":1670142180,"open":"15.06","high":"15.06","low":"15.05","close":"15.05","volume":"32.93000000"}]