[{"time":1670084280,"open":"0.39600000","high":"0.39620000","low":"0.39600000","close":"0.39600000","volume":"45590.00000000"},{"time":1670084340,"open":"0.39600000","high":"0.39640000","low":"0.39600000","close":"0.39630000","volume":"95928.00000000"},{"time":1670084400,"open":"0.39630000","high":"0.39640000","low":"0.39620000","close":"0.39640000","volume":"39516.00000000"},{"time":1670084460,"open":"0.39640000","high":"0.39640000","low":"0.39600000","close":"0.39600000","volume":"167740.00000000"},{"time":1670084520,"open":"0.39610000","high":"0.39610000","low":"0.39600000","close":"0.39610000","volume":"15614.00000000"},{"time":1670084580,"open":"0.39620000","high":"0.39630000","low":"0.39610000","close":"0.39620000","volume":"9551.00000000"},{"time":1670084640,"open":"0.39630000","high":"0.39630000","low":"0.39620000","close":"0.39630000","volume":"54272.00000000"},{"time":1670084700,"open":"0.39620000","high":"0.39620000","low":"0.39580000","close":"0.39590000","volume":"46723.00000000"},{"time":1670084760,"open":"0.39580000","high":"0.39580000","low":"0.39550000","close":"0.39550000","volume":"63794.00000000"},{"time":1670084820,"open":"0.39550000","high":"0.39560000","low":"0.39540000","close":"0.39550000","volume":"108855.00000000"},{"time":1670084880,"open":"0.39550000","high":"0.39550000","low":"0.39530000","close":"0.39530000","volume":"15329.00000000"},{"time":1670084940,"open":"0.39540000","high":"0.39540000","low":"0.39500000","close":"0.39500000","volume":"35999.00000000"},{"time":1670085000,"open":"0.39500000","high":"0.39520000","low":"0.39490000","close":"0.39510000","volume":"70563.00000000"},{"time":1670085060,"open":"0.39510000","high":"0.39550000","low":"0.39500000","close":"0.39530000","volume":"59496.00000000"},{"time":1670085120,"open":"0.39530000","high":"0.39560000","low":"0.39530000","close":"0.39550000","volume":"36372.00000000"},{"time":1670085180,"open":"0.39560000","high":"0.39560000","low":"0.39540000","close":"0.39540000","volume":"31428.00000000"},{"time":1670085240,"open":"0.39530000","high":"0.39540000","low":"0.39490000","close":"0.39490000","volume":"139928.00000000"},{"time":1670085300,"open":"0.39490000","high":"0.39490000","low":"0.39470000","close":"0.39470000","volume":"88367.00000000"},{"time":1670085360,"open":"0.39470000","high":"0.39480000","low":"0.39470000","close":"0.39470000","volume":"11943.00000000"},{"time":1670085420,"open":"0.39480000","high":"0.39480000","low":"0.39460000","close":"0.39460000","volume":"18075.00000000"},{"time":1670085480,"open":"0.39470000","high":"0.39470000","low":"0.39460000","close":"0.39470000","volume":"28254.00000000"},{"time":1670085540,"open":"0.39460000","high":"0.39500000","low":"0.39460000","close":"0.39460000","volume":"97816.00000000"},{"time":1670085600,"open":"0.39460000","high":"0.39490000","low":"0.39460000","close":"0.39480000","volume":"39455.00000000"},{"time":1670085660,"open":"0.39480000","high":"0.39490000","low":"0.39450000","close":"0.39450000","volume":"87588.00000000"},{"time":1670085720,"open":"0.39460000","high":"0.39490000","low":"0.39460000","close":"0.39490000","volume":"123765.00000000"},{"time":1670085780,"open":"0.39490000","high":"0.39500000","low":"0.39480000","close":"0.39480000","volume":"34223.00000000"},{"time":1670085840,"open":"0.39470000","high":"0.39490000","low":"0.39470000","close":"0.39490000","volume":"7009.00000000"},{"time":1670085900,"open":"0.39490000","high":"0.39500000","low":"0.39480000","close":"0.39500000","volume":"23492.00000000"},{"time":1670085960,"open":"0.39490000","high":"0.39500000","low":"0.39490000","close":"0.39490000","volume":"6255.00000000"},{"time":1670086020,"open":"0.39490000","high":"0.39510000","low":"0.39450000","close":"0.39510000","volume":"239150.00000000"},{"time":1670086080,"open":"0.39510000","high":"0.39510000","low":"0.39500000","close":"0.39500000","volume":"19146.00000000"},{"time":1670086140,"open":"0.39500000","high":"0.39510000","low":"0.39500000","close":"0.39510000","volume":"6175.00000000"},{"time":1670086200,"open":"0.39510000","high":"0.39520000","low":"0.39510000","close":"0.39510000","volume":"29131.00000000"},{"time":1670086260,"open":"0.39510000","high":"0.39530000","low":"0.39510000","close":"0.39530000","volume":"32115.00000000"},{"time":1670086320,"open":"0.39520000","high":"0.39530000","low":"0.39500000","close":"0.39510000","volume":"107631.00000000"},{"time":1670086380,"open":"0.39500000","high":"0.39510000","low":"0.39500000","close":"0.39510000","volume":"18891.00000000"},{"time":1670086440,"open":"0.39500000","high":"0.39510000","low":"0.39500000","close":"0.39500000","volume":"9000.00000000"},{"time":1670086500,"open":"0.39500000","high":"0.39510000","low":"0.39490000","close":"0.39490000","volume":"20950.00000000"},{"time":1670086560,"open":"0.39490000","high":"0.39500000","low":"0.39470000","close":"0.39470000","volume":"46691.00000000"},{"time":1670086620,"open":"0.39480000","high":"0.39490000","low":"0.39470000","close":"0.39480000","volume":"122293.00000000"},{"time":1670086680,"open":"0.39480000","high":"0.39480000","low":"0.39450000","close":"0.39450000","volume":"28596.00000000"},{"time":1670086740,"open":"0.39460000","high":"0.39470000","low":"0.39440000","close":"0.39470000","volume":"62888.00000000"},{"time":1670086800,"open":"0.39470000","high":"0.39470000","low":"0.39370000","close":"0.39370000","volume":"460640.00000000"},{"time":1670086860,"open":"0.39360000","high":"0.39390000","low":"0.39360000","close":"0.39370000","volume":"194566.00000000"},{"time":1670086920,"open":"0.39360000","high":"0.39380000","low":"0.39360000","close":"0.39380000","volume":"29232.00000000"},{"time":1670086980,"open":"0.39390000","high":"0.39400000","low":"0.39370000","close":"0.39390000","volume":"28123.00000000"},{"time":1670087040,"open":"0.39390000","high":"0.39420000","low":"0.39390000","close":"0.39410000","volume":"124067.00000000"},{"time":1670087100,"open":"0.39420000","high":"0.39420000","low":"0.39380000","close":"0.39410000","volume":"175066.00000000"},{"time":1670087160,"open":"0.39410000","high":"0.39410000","low":"0.39390000","close":"0.39390000","volume":"11799.00000000"},{"time":1670087220,"open":"0.39390000","high":"0.39400000","low":"0.39390000","close":"0.39390000","volume":"12867.00000000"},{"time":1670087280,"open":"0.39390000","high":"0.39440000","low":"0.39350000","close":"0.39440000","volume":"438252.00000000"},{"time":1670087340,"open":"0.39450000","high":"0.39470000","low":"0.39390000","close":"0.39400000","volume":"468966.00000000"},{"time":1670087400,"open":"0.39400000","high":"0.39440000","low":"0.39390000","close":"0.39410000","volume":"329575.00000000"},{"time":1670087460,"open":"0.39430000","high":"0.39430000","low":"0.39400000","close":"0.39410000","volume":"113398.00000000"},{"time":1670087520,"open":"0.39420000","high":"0.39420000","low":"0.39380000","close":"0.39410000","volume":"46057.00000000"},{"time":1670087580,"open":"0.39400000","high":"0.39410000","low":"0.39380000","close":"0.39390000","volume":"51906.00000000"},{"time":1670087640,"open":"0.39400000","high":"0.39410000","low":"0.39390000","close":"0.39390000","volume":"35633.00000000"},{"time":1670087700,"open":"0.39390000","high":"0.39400000","low":"0.39380000","close":"0.39390000","volume":"40622.00000000"},{"time":1670087760,"open":"0.39400000","high":"0.39410000","low":"0.39390000","close":"0.39390000","volume":"15600.00000000"},{"time":1670087820,"open":"0.39400000","high":"0.39410000","low":"0.39390000","close":"0.39390000","volume":"51468.00000000"},{"time":1670087880,"open":"0.39400000","high":"0.39440000","low":"0.39390000","close":"0.39430000","volume":"45725.00000000"},{"time":1670087940,"open":"0.39440000","high":"0.39450000","low":"0.39440000","close":"0.39450000","volume":"23118.00000000"},{"time":1670088000,"open":"0.39440000","high":"0.39450000","low":"0.39410000","close":"0.39410000","volume":"50582.00000000"},{"time":1670088060,"open":"0.39410000","high":"0.39440000","low":"0.39410000","close":"0.39430000","volume":"437394.00000000"},{"time":1670088120,"open":"0.39430000","high":"0.39460000","low":"0.39420000","close":"0.39430000","volume":"252187.00000000"},{"time":1670088180,"open":"0.39430000","high":"0.39450000","low":"0.39430000","close":"0.39450000","volume":"41478.00000000"},{"time":1670088240,"open":"0.39440000","high":"0.39460000","low":"0.39440000","close":"0.39450000","volume":"14881.00000000"},{"time":1670088300,"open":"0.39450000","high":"0.39460000","low":"0.39430000","close":"0.39460000","volume":"86709.00000000"},{"time":1670088360,"open":"0.39450000","high":"0.39460000","low":"0.39440000","close":"0.39440000","volume":"35496.00000000"},{"time":1670088420,"open":"0.39440000","high":"0.39450000","low":"0.39430000","close":"0.39440000","volume":"48778.00000000"},{"time":1670088480,"open":"0.39440000","high":"0.39450000","low":"0.39430000","close":"0.39450000","volume":"23631.00000000"},{"time":1670088540,"open":"0.39450000","high":"0.39450000","low":"0.39430000","close":"0.39440000","volume":"40511.00000000"},{"time":1670088600,"open":"0.39440000","high":"0.39450000","low":"0.39430000","close":"0.39450000","volume":"27497.00000000"},{"time":1670088660,"open":"0.39440000","high":"0.39450000","low":"0.39420000","close":"0.39430000","volume":"37819.00000000"},{"time":1670088720,"open":"0.39430000","high":"0.39430000","low":"0.39410000","close":"0.39410000","volume":"20455.00000000"},{"time":1670088780,"open":"0.39410000","high":"0.39470000","low":"0.39400000","close":"0.39470000","volume":"62512.00000000"},{"time":1670088840,"open":"0.39470000","high":"0.39470000","low":"0.39460000","close":"0.39470000","volume":"20170.00000000"},{"time":1670088900,"open":"0.39480000","high":"0.39480000","low":"0.39420000","close":"0.39420000","volume":"57150.00000000"},{"time":1670088960,"open":"0.39420000","high":"0.39440000","low":"0.39420000","close":"0.39440000","volume":"28243.00000000"},{"time":1670089020,"open":"0.39440000","high":"0.39450000","low":"0.39420000","close":"0.39420000","volume":"30259.00000000"},{"time":1670089080,"open":"0.39430000","high":"0.39440000","low":"0.39410000","close":"0.39410000","volume":"42286.00000000"},{"time":1670089140,"open":"0.39420000","high":"0.39420000","low":"0.39410000","close":"0.39410000","volume":"68363.00000000"},{"time":1670089200,"open":"0.39410000","high":"0.39410000","low":"0.39400000","close":"0.39410000","volume":"14362.00000000"},{"time":1670089260,"open":"0.39410000","high":"0.39410000","low":"0.39370000","close":"0.39380000","volume":"38570.00000000"},{"time":1670089320,"open":"0.39380000","high":"0.39390000","low":"0.39370000","close":"0.39380000","volume":"50593.00000000"},{"time":1670089380,"open":"0.39390000","high":"0.39400000","low":"0.39380000","close":"0.39390000","volume":"10454.00000000"},{"time":1670089440,"open":"0.39400000","high":"0.39400000","low":"0.39380000","close":"0.39380000","volume":"5101.00000000"},{"time":1670089500,"open":"0.39380000","high":"0.39390000","low":"0.39380000","close":"0.39380000","volume":"10096.00000000"},{"time":1670089560,"open":"0.39390000","high":"0.39400000","low":"0.39380000","close":"0.39380000","volume":"101799.00000000"},{"time":1670089620,"open":"0.39380000","high":"0.39390000","low":"0.39380000","close":"0.39390000","volume":"8125.00000000"},{"time":1670089680,"open":"0.39380000","high":"0.39390000","low":"0.39380000","close":"0.39390000","volume":"6794.00000000"},{"time":1670089740,"open":"0.39380000","high":"0.39390000","low":"0.39380000","close":"0.39390000","volume":"3655.00000000"},{"time":1670089800,"open":"0.39380000","high":"0.39400000","low":"0.39380000","close":"0.39400000","volume":"63620.00000000"},{"time":1670089860,"open":"0.39410000","high":"0.39410000","low":"0.39400000","close":"0.39400000","volume":"12662.00000000"},{"time":1670089920,"open":"0.39390000","high":"0.39400000","low":"0.39390000","close":"0.39400000","volume":"14480.00000000"},{"time":1670089980,"open":"0.39400000","high":"0.39400000","low":"0.39390000","close":"0.39390000","volume":"12405.00000000"},{"time":1670090040,"open":"0.39380000","high":"0.39390000","low":"0.39360000","close":"0.39360000","volume":"77688.00000000"},{"time":1670090100,"open":"0.39350000","high":"0.39370000","low":"0.39350000","close":"0.39360000","volume":"44520.00000000"},{"time":1670090160,"open":"0.39370000","high":"0.39370000","low":"0.39340000","close":"0.39360000","volume":"104736.00000000"},{"time":1670090220,"open":"0.39370000","high":"0.39370000","low":"0.39360000","close":"0.39370000","volume":"10063.00000000"},{"time":1670090280,"open":"0.39360000","high":"0.39370000","low":"0.39360000","close":"0.39370000","volume":"6813.00000000"},{"time":1670090340,"open":"0.39360000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"39920.00000000"},{"time":1670090400,"open":"0.39360000","high":"0.39380000","low":"0.39350000","close":"0.39360000","volume":"94279.00000000"},{"time":1670090460,"open":"0.39350000","high":"0.39360000","low":"0.39340000","close":"0.39360000","volume":"24169.00000000"},{"time":1670090520,"open":"0.39350000","high":"0.39360000","low":"0.39350000","close":"0.39350000","volume":"10071.00000000"},{"time":1670090580,"open":"0.39350000","high":"0.39360000","low":"0.39350000","close":"0.39350000","volume":"42422.00000000"},{"time":1670090640,"open":"0.39360000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"13766.00000000"},{"time":1670090700,"open":"0.39350000","high":"0.39360000","low":"0.39330000","close":"0.39340000","volume":"21339.00000000"},{"time":1670090760,"open":"0.39340000","high":"0.39340000","low":"0.39330000","close":"0.39340000","volume":"42101.00000000"},{"time":1670090820,"open":"0.39340000","high":"0.39340000","low":"0.39330000","close":"0.39340000","volume":"25334.00000000"},{"time":1670090880,"open":"0.39330000","high":"0.39340000","low":"0.39330000","close":"0.39340000","volume":"9549.00000000"},{"time":1670090940,"open":"0.39330000","high":"0.39340000","low":"0.39330000","close":"0.39340000","volume":"8859.00000000"},{"time":1670091000,"open":"0.39330000","high":"0.39340000","low":"0.39280000","close":"0.39290000","volume":"168145.00000000"},{"time":1670091060,"open":"0.39280000","high":"0.39330000","low":"0.39280000","close":"0.39320000","volume":"159173.00000000"},{"time":1670091120,"open":"0.39330000","high":"0.39350000","low":"0.39320000","close":"0.39350000","volume":"20855.00000000"},{"time":1670091180,"open":"0.39340000","high":"0.39360000","low":"0.39340000","close":"0.39360000","volume":"5672.00000000"},{"time":1670091240,"open":"0.39360000","high":"0.39380000","low":"0.39350000","close":"0.39380000","volume":"65990.00000000"},{"time":1670091300,"open":"0.39380000","high":"0.39380000","low":"0.39330000","close":"0.39340000","volume":"181733.00000000"},{"time":1670091360,"open":"0.39340000","high":"0.39360000","low":"0.39330000","close":"0.39360000","volume":"43583.00000000"},{"time":1670091420,"open":"0.39360000","high":"0.39390000","low":"0.39360000","close":"0.39390000","volume":"46249.00000000"},{"time":1670091480,"open":"0.39380000","high":"0.39390000","low":"0.39380000","close":"0.39390000","volume":"11971.00000000"},{"time":1670091540,"open":"0.39380000","high":"0.39380000","low":"0.39340000","close":"0.39350000","volume":"81363.00000000"},{"time":1670091600,"open":"0.39340000","high":"0.39350000","low":"0.39340000","close":"0.39340000","volume":"24434.00000000"},{"time":1670091660,"open":"0.39340000","high":"0.39340000","low":"0.39330000","close":"0.39340000","volume":"64032.00000000"},{"time":1670091720,"open":"0.39340000","high":"0.39370000","low":"0.39340000","close":"0.39360000","volume":"138406.00000000"},{"time":1670091780,"open":"0.39360000","high":"0.39370000","low":"0.39360000","close":"0.39360000","volume":"6377.00000000"},{"time":1670091840,"open":"0.39370000","high":"0.39370000","low":"0.39330000","close":"0.39330000","volume":"53395.00000000"},{"time":1670091900,"open":"0.39340000","high":"0.39340000","low":"0.39330000","close":"0.39330000","volume":"10445.00000000"},{"time":1670091960,"open":"0.39330000","high":"0.39350000","low":"0.39330000","close":"0.39350000","volume":"148735.00000000"},{"time":1670092020,"open":"0.39360000","high":"0.39370000","low":"0.39350000","close":"0.39370000","volume":"12659.00000000"},{"time":1670092080,"open":"0.39370000","high":"0.39370000","low":"0.39340000","close":"0.39340000","volume":"35579.00000000"},{"time":1670092140,"open":"0.39330000","high":"0.39340000","low":"0.39320000","close":"0.39340000","volume":"50292.00000000"},{"time":1670092200,"open":"0.39330000","high":"0.39360000","low":"0.39330000","close":"0.39360000","volume":"29460.00000000"},{"time":1670092260,"open":"0.39360000","high":"0.39360000","low":"0.39340000","close":"0.39350000","volume":"38323.00000000"},{"time":1670092320,"open":"0.39340000","high":"0.39360000","low":"0.39340000","close":"0.39350000","volume":"115458.00000000"},{"time":1670092380,"open":"0.39350000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"1881.00000000"},{"time":1670092440,"open":"0.39360000","high":"0.39370000","low":"0.39360000","close":"0.39370000","volume":"7666.00000000"},{"time":1670092500,"open":"0.39370000","high":"0.39390000","low":"0.39370000","close":"0.39390000","volume":"43613.00000000"},{"time":1670092560,"open":"0.39390000","high":"0.39390000","low":"0.39380000","close":"0.39390000","volume":"12555.00000000"},{"time":1670092620,"open":"0.39390000","high":"0.39390000","low":"0.39340000","close":"0.39340000","volume":"40480.00000000"},{"time":1670092680,"open":"0.39350000","high":"0.39350000","low":"0.39330000","close":"0.39340000","volume":"26711.00000000"},{"time":1670092740,"open":"0.39330000","high":"0.39350000","low":"0.39330000","close":"0.39340000","volume":"20987.00000000"},{"time":1670092800,"open":"0.39350000","high":"0.39370000","low":"0.39330000","close":"0.39330000","volume":"169461.00000000"},{"time":1670092860,"open":"0.39340000","high":"0.39360000","low":"0.39340000","close":"0.39360000","volume":"11794.00000000"},{"time":1670092920,"open":"0.39360000","high":"0.39360000","low":"0.39330000","close":"0.39340000","volume":"13157.00000000"},{"time":1670092980,"open":"0.39350000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"47340.00000000"},{"time":1670093040,"open":"0.39350000","high":"0.39360000","low":"0.39350000","close":"0.39350000","volume":"85422.00000000"},{"time":1670093100,"open":"0.39350000","high":"0.39380000","low":"0.39350000","close":"0.39380000","volume":"89816.00000000"},{"time":1670093160,"open":"0.39370000","high":"0.39380000","low":"0.39370000","close":"0.39380000","volume":"13443.00000000"},{"time":1670093220,"open":"0.39380000","high":"0.39410000","low":"0.39380000","close":"0.39400000","volume":"31771.00000000"},{"time":1670093280,"open":"0.39400000","high":"0.39420000","low":"0.39400000","close":"0.39410000","volume":"58689.00000000"},{"time":1670093340,"open":"0.39420000","high":"0.39440000","low":"0.39400000","close":"0.39410000","volume":"155611.00000000"},{"time":1670093400,"open":"0.39420000","high":"0.39420000","low":"0.39390000","close":"0.39400000","volume":"15156.00000000"},{"time":1670093460,"open":"0.39390000","high":"0.39400000","low":"0.39370000","close":"0.39400000","volume":"25305.00000000"},{"time":1670093520,"open":"0.39400000","high":"0.39430000","low":"0.39400000","close":"0.39420000","volume":"35302.00000000"},{"time":1670093580,"open":"0.39430000","high":"0.39430000","low":"0.39420000","close":"0.39420000","volume":"2268.00000000"},{"time":1670093640,"open":"0.39430000","high":"0.39430000","low":"0.39420000","close":"0.39420000","volume":"2993.00000000"},{"time":1670093700,"open":"0.39430000","high":"0.39430000","low":"0.39420000","close":"0.39420000","volume":"6235.00000000"},{"time":1670093760,"open":"0.39430000","high":"0.39450000","low":"0.39430000","close":"0.39440000","volume":"49062.00000000"},{"time":1670093820,"open":"0.39450000","high":"0.39450000","low":"0.39440000","close":"0.39440000","volume":"8530.00000000"},{"time":1670093880,"open":"0.39440000","high":"0.39460000","low":"0.39440000","close":"0.39450000","volume":"16288.00000000"},{"time":1670093940,"open":"0.39460000","high":"0.39460000","low":"0.39440000","close":"0.39440000","volume":"37936.00000000"},{"time":1670094000,"open":"0.39440000","high":"0.39450000","low":"0.39440000","close":"0.39440000","volume":"53957.00000000"},{"time":1670094060,"open":"0.39440000","high":"0.39440000","low":"0.39400000","close":"0.39410000","volume":"156873.00000000"},{"time":1670094120,"open":"0.39410000","high":"0.39430000","low":"0.39410000","close":"0.39430000","volume":"10746.00000000"},{"time":1670094180,"open":"0.39420000","high":"0.39430000","low":"0.39420000","close":"0.39420000","volume":"2409.00000000"},{"time":1670094240,"open":"0.39420000","high":"0.39460000","low":"0.39420000","close":"0.39460000","volume":"268130.00000000"},{"time":1670094300,"open":"0.39460000","high":"0.39460000","low":"0.39420000","close":"0.39430000","volume":"33338.00000000"},{"time":1670094360,"open":"0.39430000","high":"0.39430000","low":"0.39420000","close":"0.39420000","volume":"2129.00000000"},{"time":1670094420,"open":"0.39420000","high":"0.39430000","low":"0.39420000","close":"0.39420000","volume":"3044.00000000"},{"time":1670094480,"open":"0.39420000","high":"0.39430000","low":"0.39420000","close":"0.39420000","volume":"6606.00000000"},{"time":1670094540,"open":"0.39420000","high":"0.39420000","low":"0.39370000","close":"0.39370000","volume":"508665.00000000"},{"time":1670094600,"open":"0.39370000","high":"0.39370000","low":"0.39360000","close":"0.39370000","volume":"22597.00000000"},{"time":1670094660,"open":"0.39370000","high":"0.39370000","low":"0.39360000","close":"0.39360000","volume":"3609.00000000"},{"time":1670094720,"open":"0.39370000","high":"0.39380000","low":"0.39360000","close":"0.39380000","volume":"23114.00000000"},{"time":1670094780,"open":"0.39370000","high":"0.39370000","low":"0.39360000","close":"0.39360000","volume":"2522.00000000"},{"time":1670094840,"open":"0.39370000","high":"0.39380000","low":"0.39370000","close":"0.39380000","volume":"17525.00000000"},{"time":1670094900,"open":"0.39380000","high":"0.39380000","low":"0.39360000","close":"0.39370000","volume":"64251.00000000"},{"time":1670094960,"open":"0.39370000","high":"0.39380000","low":"0.39370000","close":"0.39380000","volume":"2161.00000000"},{"time":1670095020,"open":"0.39380000","high":"0.39390000","low":"0.39380000","close":"0.39380000","volume":"16880.00000000"},{"time":1670095080,"open":"0.39390000","high":"0.39390000","low":"0.39380000","close":"0.39380000","volume":"4827.00000000"},{"time":1670095140,"open":"0.39380000","high":"0.39380000","low":"0.39370000","close":"0.39370000","volume":"12144.00000000"},{"time":1670095200,"open":"0.39380000","high":"0.39380000","low":"0.39360000","close":"0.39360000","volume":"15141.00000000"},{"time":1670095260,"open":"0.39360000","high":"0.39370000","low":"0.39360000","close":"0.39370000","volume":"8944.00000000"},{"time":1670095320,"open":"0.39370000","high":"0.39370000","low":"0.39360000","close":"0.39360000","volume":"7301.00000000"},{"time":1670095380,"open":"0.39360000","high":"0.39370000","low":"0.39360000","close":"0.39360000","volume":"5621.00000000"},{"time":1670095440,"open":"0.39360000","high":"0.39370000","low":"0.39330000","close":"0.39330000","volume":"68002.00000000"},{"time":1670095500,"open":"0.39340000","high":"0.39360000","low":"0.39330000","close":"0.39360000","volume":"66869.00000000"},{"time":1670095560,"open":"0.39370000","high":"0.39370000","low":"0.39330000","close":"0.39330000","volume":"41432.00000000"},{"time":1670095620,"open":"0.39330000","high":"0.39330000","low":"0.39330000","close":"0.39330000","volume":"1743.00000000"},{"time":1670095680,"open":"0.39320000","high":"0.39320000","low":"0.39290000","close":"0.39300000","volume":"84689.00000000"},{"time":1670095740,"open":"0.39290000","high":"0.39300000","low":"0.39290000","close":"0.39300000","volume":"15154.00000000"},{"time":1670095800,"open":"0.39290000","high":"0.39310000","low":"0.39290000","close":"0.39300000","volume":"14532.00000000"},{"time":1670095860,"open":"0.39300000","high":"0.39310000","low":"0.39280000","close":"0.39290000","volume":"128555.00000000"},{"time":1670095920,"open":"0.39290000","high":"0.39300000","low":"0.39290000","close":"0.39290000","volume":"4745.00000000"},{"time":1670095980,"open":"0.39300000","high":"0.39300000","low":"0.39290000","close":"0.39300000","volume":"10391.00000000"},{"time":1670096040,"open":"0.39290000","high":"0.39300000","low":"0.39290000","close":"0.39300000","volume":"6425.00000000"},{"time":1670096100,"open":"0.39300000","high":"0.39300000","low":"0.39280000","close":"0.39280000","volume":"25546.00000000"},{"time":1670096160,"open":"0.39280000","high":"0.39290000","low":"0.39270000","close":"0.39270000","volume":"8421.00000000"},{"time":1670096220,"open":"0.39280000","high":"0.39280000","low":"0.39260000","close":"0.39270000","volume":"249285.00000000"},{"time":1670096280,"open":"0.39270000","high":"0.39280000","low":"0.39260000","close":"0.39270000","volume":"23866.00000000"},{"time":1670096340,"open":"0.39280000","high":"0.39280000","low":"0.39170000","close":"0.39210000","volume":"278553.00000000"},{"time":1670096400,"open":"0.39220000","high":"0.39230000","low":"0.39220000","close":"0.39220000","volume":"10731.00000000"},{"time":1670096460,"open":"0.39220000","high":"0.39250000","low":"0.39220000","close":"0.39240000","volume":"101205.00000000"},{"time":1670096520,"open":"0.39230000","high":"0.39260000","low":"0.39220000","close":"0.39250000","volume":"18474.00000000"},{"time":1670096580,"open":"0.39250000","high":"0.39270000","low":"0.39250000","close":"0.39270000","volume":"76529.00000000"},{"time":1670096640,"open":"0.39260000","high":"0.39280000","low":"0.39260000","close":"0.39280000","volume":"23941.00000000"},{"time":1670096700,"open":"0.39280000","high":"0.39280000","low":"0.39270000","close":"0.39280000","volume":"106507.00000000"},{"time":1670096760,"open":"0.39280000","high":"0.39320000","low":"0.39270000","close":"0.39320000","volume":"85773.00000000"},{"time":1670096820,"open":"0.39320000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"532.00000000"},{"time":1670096880,"open":"0.39310000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"31851.00000000"},{"time":1670096940,"open":"0.39310000","high":"0.39340000","low":"0.39310000","close":"0.39340000","volume":"27053.00000000"},{"time":1670097000,"open":"0.39340000","high":"0.39370000","low":"0.39340000","close":"0.39340000","volume":"29787.00000000"},{"time":1670097060,"open":"0.39350000","high":"0.39370000","low":"0.39340000","close":"0.39370000","volume":"46443.00000000"},{"time":1670097120,"open":"0.39370000","high":"0.39380000","low":"0.39340000","close":"0.39360000","volume":"105842.00000000"},{"time":1670097180,"open":"0.39360000","high":"0.39370000","low":"0.39330000","close":"0.39350000","volume":"82675.00000000"},{"time":1670097240,"open":"0.39340000","high":"0.39350000","low":"0.39340000","close":"0.39350000","volume":"8941.00000000"},{"time":1670097300,"open":"0.39350000","high":"0.39350000","low":"0.39340000","close":"0.39350000","volume":"15144.00000000"},{"time":1670097360,"open":"0.39340000","high":"0.39350000","low":"0.39320000","close":"0.39340000","volume":"83217.00000000"},{"time":1670097420,"open":"0.39330000","high":"0.39340000","low":"0.39320000","close":"0.39330000","volume":"45224.00000000"},{"time":1670097480,"open":"0.39330000","high":"0.39350000","low":"0.39330000","close":"0.39340000","volume":"56097.00000000"},{"time":1670097540,"open":"0.39340000","high":"0.39350000","low":"0.39340000","close":"0.39340000","volume":"14184.00000000"},{"time":1670097600,"open":"0.39330000","high":"0.39330000","low":"0.39320000","close":"0.39330000","volume":"12134.00000000"},{"time":1670097660,"open":"0.39320000","high":"0.39330000","low":"0.39310000","close":"0.39310000","volume":"46102.00000000"},{"time":1670097720,"open":"0.39310000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"39861.00000000"},{"time":1670097780,"open":"0.39300000","high":"0.39320000","low":"0.39300000","close":"0.39310000","volume":"39457.00000000"},{"time":1670097840,"open":"0.39310000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"24554.00000000"},{"time":1670097900,"open":"0.39310000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"36845.00000000"},{"time":1670097960,"open":"0.39300000","high":"0.39320000","low":"0.39300000","close":"0.39310000","volume":"15914.00000000"},{"time":1670098020,"open":"0.39320000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"2358.00000000"},{"time":1670098080,"open":"0.39320000","high":"0.39320000","low":"0.39310000","close":"0.39320000","volume":"13411.00000000"},{"time":1670098140,"open":"0.39310000","high":"0.39350000","low":"0.39310000","close":"0.39350000","volume":"85096.00000000"},{"time":1670098200,"open":"0.39350000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"13900.00000000"},{"time":1670098260,"open":"0.39350000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"20608.00000000"},{"time":1670098320,"open":"0.39360000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"6749.00000000"},{"time":1670098380,"open":"0.39360000","high":"0.39370000","low":"0.39350000","close":"0.39350000","volume":"11593.00000000"},{"time":1670098440,"open":"0.39360000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"15372.00000000"},{"time":1670098500,"open":"0.39360000","high":"0.39360000","low":"0.39340000","close":"0.39340000","volume":"111176.00000000"},{"time":1670098560,"open":"0.39340000","high":"0.39350000","low":"0.39340000","close":"0.39340000","volume":"22764.00000000"},{"time":1670098620,"open":"0.39330000","high":"0.39340000","low":"0.39300000","close":"0.39300000","volume":"87894.00000000"},{"time":1670098680,"open":"0.39310000","high":"0.39310000","low":"0.39300000","close":"0.39310000","volume":"94552.00000000"},{"time":1670098740,"open":"0.39310000","high":"0.39320000","low":"0.39300000","close":"0.39320000","volume":"129687.00000000"},{"time":1670098800,"open":"0.39310000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"11843.00000000"},{"time":1670098860,"open":"0.39320000","high":"0.39320000","low":"0.39280000","close":"0.39290000","volume":"87870.00000000"},{"time":1670098920,"open":"0.39300000","high":"0.39300000","low":"0.39290000","close":"0.39290000","volume":"24560.00000000"},{"time":1670098980,"open":"0.39300000","high":"0.39320000","low":"0.39300000","close":"0.39320000","volume":"81868.00000000"},{"time":1670099040,"open":"0.39320000","high":"0.39320000","low":"0.39290000","close":"0.39310000","volume":"27522.00000000"},{"time":1670099100,"open":"0.39310000","high":"0.39310000","low":"0.39300000","close":"0.39310000","volume":"3874.00000000"},{"time":1670099160,"open":"0.39300000","high":"0.39310000","low":"0.39300000","close":"0.39300000","volume":"5449.00000000"},{"time":1670099220,"open":"0.39310000","high":"0.39320000","low":"0.39310000","close":"0.39310000","volume":"57546.00000000"},{"time":1670099280,"open":"0.39310000","high":"0.39310000","low":"0.39300000","close":"0.39300000","volume":"9690.00000000"},{"time":1670099340,"open":"0.39310000","high":"0.39310000","low":"0.39300000","close":"0.39310000","volume":"9704.00000000"},{"time":1670099400,"open":"0.39310000","high":"0.39310000","low":"0.39300000","close":"0.39310000","volume":"12391.00000000"},{"time":1670099460,"open":"0.39310000","high":"0.39320000","low":"0.39310000","close":"0.39320000","volume":"33200.00000000"},{"time":1670099520,"open":"0.39310000","high":"0.39310000","low":"0.39300000","close":"0.39310000","volume":"70696.00000000"},{"time":1670099580,"open":"0.39310000","high":"0.39310000","low":"0.39280000","close":"0.39290000","volume":"25595.00000000"},{"time":1670099640,"open":"0.39280000","high":"0.39290000","low":"0.39260000","close":"0.39270000","volume":"79427.00000000"},{"time":1670099700,"open":"0.39280000","high":"0.39280000","low":"0.39270000","close":"0.39280000","volume":"8823.00000000"},{"time":1670099760,"open":"0.39280000","high":"0.39310000","low":"0.39280000","close":"0.39310000","volume":"56429.00000000"},{"time":1670099820,"open":"0.39300000","high":"0.39320000","low":"0.39300000","close":"0.39310000","volume":"55641.00000000"},{"time":1670099880,"open":"0.39300000","high":"0.39310000","low":"0.39300000","close":"0.39310000","volume":"15568.00000000"},{"time":1670099940,"open":"0.39320000","high":"0.39320000","low":"0.39290000","close":"0.39290000","volume":"25601.00000000"},{"time":1670100000,"open":"0.39300000","high":"0.39310000","low":"0.39290000","close":"0.39310000","volume":"38029.00000000"},{"time":1670100060,"open":"0.39300000","high":"0.39340000","low":"0.39300000","close":"0.39330000","volume":"29304.00000000"},{"time":1670100120,"open":"0.39340000","high":"0.39380000","low":"0.39340000","close":"0.39360000","volume":"91769.00000000"},{"time":1670100180,"open":"0.39370000","high":"0.39370000","low":"0.39360000","close":"0.39360000","volume":"11068.00000000"},{"time":1670100240,"open":"0.39360000","high":"0.39360000","low":"0.39350000","close":"0.39360000","volume":"18042.00000000"},{"time":1670100300,"open":"0.39360000","high":"0.39360000","low":"0.39330000","close":"0.39330000","volume":"79056.00000000"},{"time":1670100360,"open":"0.39340000","high":"0.39350000","low":"0.39340000","close":"0.39350000","volume":"9430.00000000"},{"time":1670100420,"open":"0.39350000","high":"0.39380000","low":"0.39340000","close":"0.39370000","volume":"168260.00000000"},{"time":1670100480,"open":"0.39370000","high":"0.39400000","low":"0.39360000","close":"0.39370000","volume":"84631.00000000"},{"time":1670100540,"open":"0.39370000","high":"0.39380000","low":"0.39370000","close":"0.39380000","volume":"61456.00000000"},{"time":1670100600,"open":"0.39380000","high":"0.39390000","low":"0.39370000","close":"0.39370000","volume":"48186.00000000"},{"time":1670100660,"open":"0.39370000","high":"0.39380000","low":"0.39370000","close":"0.39370000","volume":"29215.00000000"},{"time":1670100720,"open":"0.39380000","high":"0.39390000","low":"0.39370000","close":"0.39380000","volume":"43302.00000000"},{"time":1670100780,"open":"0.39390000","high":"0.39390000","low":"0.39380000","close":"0.39390000","volume":"5001.00000000"},{"time":1670100840,"open":"0.39390000","high":"0.39400000","low":"0.39390000","close":"0.39390000","volume":"43759.00000000"},{"time":1670100900,"open":"0.39400000","high":"0.39420000","low":"0.39400000","close":"0.39410000","volume":"100947.00000000"},{"time":1670100960,"open":"0.39410000","high":"0.39420000","low":"0.39410000","close":"0.39420000","volume":"47765.00000000"},{"time":1670101020,"open":"0.39420000","high":"0.39420000","low":"0.39320000","close":"0.39350000","volume":"169069.00000000"},{"time":1670101080,"open":"0.39360000","high":"0.39360000","low":"0.39340000","close":"0.39340000","volume":"54475.00000000"},{"time":1670101140,"open":"0.39340000","high":"0.39370000","low":"0.39330000","close":"0.39360000","volume":"87668.00000000"},{"time":1670101200,"open":"0.39350000","high":"0.39350000","low":"0.39340000","close":"0.39340000","volume":"22228.00000000"},{"time":1670101260,"open":"0.39340000","high":"0.39360000","low":"0.39340000","close":"0.39360000","volume":"7506.00000000"},{"time":1670101320,"open":"0.39370000","high":"0.39380000","low":"0.39350000","close":"0.39360000","volume":"31183.00000000"},{"time":1670101380,"open":"0.39350000","high":"0.39350000","low":"0.39340000","close":"0.39350000","volume":"16548.00000000"},{"time":1670101440,"open":"0.39360000","high":"0.39360000","low":"0.39320000","close":"0.39320000","volume":"123065.00000000"},{"time":1670101500,"open":"0.39320000","high":"0.39330000","low":"0.39210000","close":"0.39270000","volume":"1069079.00000000"},{"time":1670101560,"open":"0.39270000","high":"0.39300000","low":"0.39250000","close":"0.39280000","volume":"206419.00000000"},{"time":1670101620,"open":"0.39280000","high":"0.39290000","low":"0.39270000","close":"0.39280000","volume":"134730.00000000"},{"time":1670101680,"open":"0.39280000","high":"0.39280000","low":"0.39250000","close":"0.39280000","volume":"34560.00000000"},{"time":1670101740,"open":"0.39270000","high":"0.39320000","low":"0.39270000","close":"0.39310000","volume":"22543.00000000"},{"time":1670101800,"open":"0.39310000","high":"0.39320000","low":"0.39300000","close":"0.39310000","volume":"106699.00000000"},{"time":1670101860,"open":"0.39310000","high":"0.39320000","low":"0.39290000","close":"0.39290000","volume":"86499.00000000"},{"time":1670101920,"open":"0.39290000","high":"0.39310000","low":"0.39280000","close":"0.39300000","volume":"60826.00000000"},{"time":1670101980,"open":"0.39300000","high":"0.39310000","low":"0.39300000","close":"0.39310000","volume":"16940.00000000"},{"time":1670102040,"open":"0.39310000","high":"0.39310000","low":"0.39290000","close":"0.39290000","volume":"28158.00000000"},{"time":1670102100,"open":"0.39290000","high":"0.39300000","low":"0.39260000","close":"0.39270000","volume":"68109.00000000"},{"time":1670102160,"open":"0.39270000","high":"0.39280000","low":"0.39270000","close":"0.39270000","volume":"62093.00000000"},{"time":1670102220,"open":"0.39270000","high":"0.39310000","low":"0.39270000","close":"0.39290000","volume":"100759.00000000"},{"time":1670102280,"open":"0.39290000","high":"0.39290000","low":"0.39270000","close":"0.39270000","volume":"36111.00000000"},{"time":1670102340,"open":"0.39270000","high":"0.39280000","low":"0.39270000","close":"0.39280000","volume":"13278.00000000"},{"time":1670102400,"open":"0.39270000","high":"0.39280000","low":"0.39260000","close":"0.39260000","volume":"46526.00000000"},{"time":1670102460,"open":"0.39260000","high":"0.39260000","low":"0.39210000","close":"0.39240000","volume":"215566.00000000"},{"time":1670102520,"open":"0.39250000","high":"0.39250000","low":"0.39220000","close":"0.39240000","volume":"65426.00000000"},{"time":1670102580,"open":"0.39240000","high":"0.39240000","low":"0.39210000","close":"0.39210000","volume":"185731.00000000"},{"time":1670102640,"open":"0.39220000","high":"0.39220000","low":"0.39190000","close":"0.39200000","volume":"131776.00000000"},{"time":1670102700,"open":"0.39210000","high":"0.39210000","low":"0.39180000","close":"0.39190000","volume":"94352.00000000"},{"time":1670102760,"open":"0.39190000","high":"0.39200000","low":"0.39170000","close":"0.39190000","volume":"57839.00000000"},{"time":1670102820,"open":"0.39190000","high":"0.39250000","low":"0.39190000","close":"0.39250000","volume":"256520.00000000"},{"time":1670102880,"open":"0.39240000","high":"0.39240000","low":"0.39220000","close":"0.39220000","volume":"24336.00000000"},{"time":1670102940,"open":"0.39210000","high":"0.39220000","low":"0.39210000","close":"0.39220000","volume":"6519.00000000"},{"time":1670103000,"open":"0.39210000","high":"0.39230000","low":"0.39200000","close":"0.39200000","volume":"104285.00000000"},{"time":1670103060,"open":"0.39200000","high":"0.39220000","low":"0.39200000","close":"0.39200000","volume":"157654.00000000"},{"time":1670103120,"open":"0.39200000","high":"0.39200000","low":"0.39150000","close":"0.39180000","volume":"244946.00000000"},{"time":1670103180,"open":"0.39180000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"4648.00000000"},{"time":1670103240,"open":"0.39170000","high":"0.39180000","low":"0.39150000","close":"0.39170000","volume":"120389.00000000"},{"time":1670103300,"open":"0.39170000","high":"0.39170000","low":"0.39140000","close":"0.39160000","volume":"120776.00000000"},{"time":1670103360,"open":"0.39160000","high":"0.39160000","low":"0.39140000","close":"0.39140000","volume":"50637.00000000"},{"time":1670103420,"open":"0.39150000","high":"0.39150000","low":"0.39140000","close":"0.39140000","volume":"16309.00000000"},{"time":1670103480,"open":"0.39140000","high":"0.39170000","low":"0.39140000","close":"0.39170000","volume":"51303.00000000"},{"time":1670103540,"open":"0.39170000","high":"0.39170000","low":"0.39160000","close":"0.39170000","volume":"2256.00000000"},{"time":1670103600,"open":"0.39180000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"20002.00000000"},{"time":1670103660,"open":"0.39170000","high":"0.39180000","low":"0.39160000","close":"0.39170000","volume":"38027.00000000"},{"time":1670103720,"open":"0.39170000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"24498.00000000"},{"time":1670103780,"open":"0.39170000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"19603.00000000"},{"time":1670103840,"open":"0.39180000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"1876.00000000"},{"time":1670103900,"open":"0.39180000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"18018.00000000"},{"time":1670103960,"open":"0.39170000","high":"0.39180000","low":"0.39150000","close":"0.39180000","volume":"173158.00000000"},{"time":1670104020,"open":"0.39180000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"10756.00000000"},{"time":1670104080,"open":"0.39170000","high":"0.39170000","low":"0.39140000","close":"0.39160000","volume":"268093.00000000"},{"time":1670104140,"open":"0.39160000","high":"0.39160000","low":"0.39150000","close":"0.39160000","volume":"7708.00000000"},{"time":1670104200,"open":"0.39150000","high":"0.39160000","low":"0.39150000","close":"0.39160000","volume":"5201.00000000"},{"time":1670104260,"open":"0.39160000","high":"0.39160000","low":"0.39150000","close":"0.39160000","volume":"33236.00000000"},{"time":1670104320,"open":"0.39160000","high":"0.39170000","low":"0.39160000","close":"0.39170000","volume":"29557.00000000"},{"time":1670104380,"open":"0.39170000","high":"0.39170000","low":"0.39130000","close":"0.39140000","volume":"131773.00000000"},{"time":1670104440,"open":"0.39130000","high":"0.39150000","low":"0.39130000","close":"0.39150000","volume":"57614.00000000"},{"time":1670104500,"open":"0.39140000","high":"0.39170000","low":"0.39140000","close":"0.39170000","volume":"22741.00000000"},{"time":1670104560,"open":"0.39170000","high":"0.39180000","low":"0.39160000","close":"0.39170000","volume":"43319.00000000"},{"time":1670104620,"open":"0.39170000","high":"0.39170000","low":"0.39160000","close":"0.39160000","volume":"12142.00000000"},{"time":1670104680,"open":"0.39160000","high":"0.39170000","low":"0.39160000","close":"0.39160000","volume":"34878.00000000"},{"time":1670104740,"open":"0.39160000","high":"0.39170000","low":"0.39160000","close":"0.39160000","volume":"3482.00000000"},{"time":1670104800,"open":"0.39170000","high":"0.39170000","low":"0.39160000","close":"0.39170000","volume":"25409.00000000"},{"time":1670104860,"open":"0.39170000","high":"0.39180000","low":"0.39170000","close":"0.39180000","volume":"1746.00000000"},{"time":1670104920,"open":"0.39180000","high":"0.39180000","low":"0.39170000","close":"0.39170000","volume":"25293.00000000"},{"time":1670104980,"open":"0.39170000","high":"0.39170000","low":"0.39100000","close":"0.39120000","volume":"146565.00000000"},{"time":1670105040,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"43018.00000000"},{"time":1670105100,"open":"0.39120000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"8105.00000000"},{"time":1670105160,"open":"0.39120000","high":"0.39130000","low":"0.39110000","close":"0.39120000","volume":"17416.00000000"},{"time":1670105220,"open":"0.39120000","high":"0.39130000","low":"0.39080000","close":"0.39090000","volume":"155373.00000000"},{"time":1670105280,"open":"0.39090000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"39735.00000000"},{"time":1670105340,"open":"0.39080000","high":"0.39110000","low":"0.39080000","close":"0.39100000","volume":"112064.00000000"},{"time":1670105400,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"5759.00000000"},{"time":1670105460,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39100000","volume":"148065.00000000"},{"time":1670105520,"open":"0.39090000","high":"0.39090000","low":"0.39070000","close":"0.39070000","volume":"48606.00000000"},{"time":1670105580,"open":"0.39080000","high":"0.39100000","low":"0.39080000","close":"0.39090000","volume":"99426.00000000"},{"time":1670105640,"open":"0.39080000","high":"0.39080000","low":"0.39070000","close":"0.39080000","volume":"16729.00000000"},{"time":1670105700,"open":"0.39080000","high":"0.39080000","low":"0.39070000","close":"0.39070000","volume":"15549.00000000"},{"time":1670105760,"open":"0.39080000","high":"0.39080000","low":"0.39060000","close":"0.39060000","volume":"109352.00000000"},{"time":1670105820,"open":"0.39070000","high":"0.39080000","low":"0.39060000","close":"0.39070000","volume":"63922.00000000"},{"time":1670105880,"open":"0.39070000","high":"0.39080000","low":"0.39060000","close":"0.39070000","volume":"84241.00000000"},{"time":1670105940,"open":"0.39080000","high":"0.39090000","low":"0.39070000","close":"0.39090000","volume":"53521.00000000"},{"time":1670106000,"open":"0.39080000","high":"0.39100000","low":"0.39080000","close":"0.39100000","volume":"205001.00000000"},{"time":1670106060,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39100000","volume":"69433.00000000"},{"time":1670106120,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"29948.00000000"},{"time":1670106180,"open":"0.39090000","high":"0.39090000","low":"0.39060000","close":"0.39070000","volume":"129725.00000000"},{"time":1670106240,"open":"0.39060000","high":"0.39080000","low":"0.39050000","close":"0.39050000","volume":"157521.00000000"},{"time":1670106300,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39060000","volume":"38878.00000000"},{"time":1670106360,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"37477.00000000"},{"time":1670106420,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"21041.00000000"},{"time":1670106480,"open":"0.39060000","high":"0.39090000","low":"0.39050000","close":"0.39070000","volume":"187452.00000000"},{"time":1670106540,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"70278.00000000"},{"time":1670106600,"open":"0.39070000","high":"0.39070000","low":"0.39050000","close":"0.39050000","volume":"28218.00000000"},{"time":1670106660,"open":"0.39060000","high":"0.39060000","low":"0.38980000","close":"0.39020000","volume":"652559.00000000"},{"time":1670106720,"open":"0.39020000","high":"0.39020000","low":"0.38950000","close":"0.39000000","volume":"313337.00000000"},{"time":1670106780,"open":"0.39010000","high":"0.39040000","low":"0.39000000","close":"0.39000000","volume":"149949.00000000"},{"time":1670106840,"open":"0.39000000","high":"0.39000000","low":"0.38930000","close":"0.38940000","volume":"334850.00000000"},{"time":1670106900,"open":"0.38930000","high":"0.38930000","low":"0.38870000","close":"0.38890000","volume":"518108.00000000"},{"time":1670106960,"open":"0.38900000","high":"0.38930000","low":"0.38680000","close":"0.38750000","volume":"1691132.00000000"},{"time":1670107020,"open":"0.38750000","high":"0.38750000","low":"0.38640000","close":"0.38690000","volume":"496634.00000000"},{"time":1670107080,"open":"0.38690000","high":"0.38760000","low":"0.38660000","close":"0.38740000","volume":"272624.00000000"},{"time":1670107140,"open":"0.38730000","high":"0.38780000","low":"0.38700000","close":"0.38780000","volume":"74616.00000000"},{"time":1670107200,"open":"0.38780000","high":"0.38780000","low":"0.38720000","close":"0.38740000","volume":"124752.00000000"},{"time":1670107260,"open":"0.38720000","high":"0.38740000","low":"0.38710000","close":"0.38740000","volume":"50917.00000000"},{"time":1670107320,"open":"0.38740000","high":"0.38750000","low":"0.38680000","close":"0.38690000","volume":"577774.00000000"},{"time":1670107380,"open":"0.38680000","high":"0.38680000","low":"0.38620000","close":"0.38620000","volume":"257198.00000000"},{"time":1670107440,"open":"0.38630000","high":"0.38630000","low":"0.38530000","close":"0.38600000","volume":"544455.00000000"},{"time":1670107500,"open":"0.38590000","high":"0.38660000","low":"0.38560000","close":"0.38660000","volume":"372219.00000000"},{"time":1670107560,"open":"0.38660000","high":"0.38720000","low":"0.38660000","close":"0.38700000","volume":"124738.00000000"},{"time":1670107620,"open":"0.38700000","high":"0.38710000","low":"0.38690000","close":"0.38700000","volume":"87948.00000000"},{"time":1670107680,"open":"0.38700000","high":"0.38740000","low":"0.38700000","close":"0.38740000","volume":"168947.00000000"},{"time":1670107740,"open":"0.38740000","high":"0.38740000","low":"0.38700000","close":"0.38700000","volume":"127677.00000000"},{"time":1670107800,"open":"0.38710000","high":"0.38710000","low":"0.38650000","close":"0.38650000","volume":"189112.00000000"},{"time":1670107860,"open":"0.38650000","high":"0.38670000","low":"0.38640000","close":"0.38660000","volume":"71518.00000000"},{"time":1670107920,"open":"0.38660000","high":"0.38690000","low":"0.38660000","close":"0.38690000","volume":"83836.00000000"},{"time":1670107980,"open":"0.38680000","high":"0.38710000","low":"0.38680000","close":"0.38700000","volume":"76691.00000000"},{"time":1670108040,"open":"0.38700000","high":"0.38770000","low":"0.38700000","close":"0.38750000","volume":"441891.00000000"},{"time":1670108100,"open":"0.38760000","high":"0.38760000","low":"0.38720000","close":"0.38750000","volume":"138717.00000000"},{"time":1670108160,"open":"0.38750000","high":"0.38770000","low":"0.38730000","close":"0.38770000","volume":"165456.00000000"},{"time":1670108220,"open":"0.38770000","high":"0.38770000","low":"0.38740000","close":"0.38750000","volume":"59849.00000000"},{"time":1670108280,"open":"0.38750000","high":"0.38750000","low":"0.38740000","close":"0.38750000","volume":"8066.00000000"},{"time":1670108340,"open":"0.38740000","high":"0.38770000","low":"0.38740000","close":"0.38750000","volume":"99376.00000000"},{"time":1670108400,"open":"0.38740000","high":"0.38770000","low":"0.38700000","close":"0.38770000","volume":"99625.00000000"},{"time":1670108460,"open":"0.38760000","high":"0.38770000","low":"0.38750000","close":"0.38760000","volume":"78292.00000000"},{"time":1670108520,"open":"0.38760000","high":"0.38850000","low":"0.38750000","close":"0.38840000","volume":"310688.00000000"},{"time":1670108580,"open":"0.38840000","high":"0.38840000","low":"0.38820000","close":"0.38830000","volume":"104911.00000000"},{"time":1670108640,"open":"0.38830000","high":"0.38830000","low":"0.38780000","close":"0.38780000","volume":"234509.00000000"},{"time":1670108700,"open":"0.38780000","high":"0.38790000","low":"0.38760000","close":"0.38760000","volume":"87273.00000000"},{"time":1670108760,"open":"0.38770000","high":"0.38800000","low":"0.38740000","close":"0.38770000","volume":"225160.00000000"},{"time":1670108820,"open":"0.38760000","high":"0.38800000","low":"0.38750000","close":"0.38760000","volume":"172149.00000000"},{"time":1670108880,"open":"0.38750000","high":"0.38790000","low":"0.38740000","close":"0.38780000","volume":"102966.00000000"},{"time":1670108940,"open":"0.38790000","high":"0.38840000","low":"0.38780000","close":"0.38800000","volume":"115522.00000000"},{"time":1670109000,"open":"0.38800000","high":"0.38840000","low":"0.38800000","close":"0.38840000","volume":"127338.00000000"},{"time":1670109060,"open":"0.38840000","high":"0.38860000","low":"0.38830000","close":"0.38830000","volume":"55898.00000000"},{"time":1670109120,"open":"0.38830000","high":"0.38880000","low":"0.38830000","close":"0.38880000","volume":"126383.00000000"},{"time":1670109180,"open":"0.38890000","high":"0.38900000","low":"0.38840000","close":"0.38870000","volume":"198629.00000000"},{"time":1670109240,"open":"0.38870000","high":"0.38870000","low":"0.38810000","close":"0.38820000","volume":"109323.00000000"},{"time":1670109300,"open":"0.38820000","high":"0.38870000","low":"0.38810000","close":"0.38870000","volume":"374259.00000000"},{"time":1670109360,"open":"0.38870000","high":"0.38870000","low":"0.38820000","close":"0.38830000","volume":"206876.00000000"},{"time":1670109420,"open":"0.38830000","high":"0.38850000","low":"0.38820000","close":"0.38850000","volume":"45781.00000000"},{"time":1670109480,"open":"0.38850000","high":"0.38900000","low":"0.38840000","close":"0.38880000","volume":"181361.00000000"},{"time":1670109540,"open":"0.38880000","high":"0.38900000","low":"0.38870000","close":"0.38880000","volume":"137854.00000000"},{"time":1670109600,"open":"0.38880000","high":"0.38880000","low":"0.38800000","close":"0.38820000","volume":"100022.00000000"},{"time":1670109660,"open":"0.38820000","high":"0.38860000","low":"0.38810000","close":"0.38840000","volume":"84238.00000000"},{"time":1670109720,"open":"0.38840000","high":"0.38860000","low":"0.38830000","close":"0.38860000","volume":"17901.00000000"},{"time":1670109780,"open":"0.38860000","high":"0.38870000","low":"0.38850000","close":"0.38850000","volume":"61442.00000000"},{"time":1670109840,"open":"0.38860000","high":"0.38860000","low":"0.38850000","close":"0.38860000","volume":"10034.00000000"},{"time":1670109900,"open":"0.38860000","high":"0.38860000","low":"0.38850000","close":"0.38860000","volume":"21517.00000000"},{"time":1670109960,"open":"0.38860000","high":"0.38870000","low":"0.38850000","close":"0.38850000","volume":"147191.00000000"},{"time":1670110020,"open":"0.38860000","high":"0.38860000","low":"0.38820000","close":"0.38830000","volume":"179122.00000000"},{"time":1670110080,"open":"0.38830000","high":"0.38840000","low":"0.38820000","close":"0.38830000","volume":"33437.00000000"},{"time":1670110140,"open":"0.38830000","high":"0.38850000","low":"0.38820000","close":"0.38830000","volume":"61936.00000000"},{"time":1670110200,"open":"0.38820000","high":"0.38830000","low":"0.38800000","close":"0.38800000","volume":"57235.00000000"},{"time":1670110260,"open":"0.38790000","high":"0.38790000","low":"0.38720000","close":"0.38750000","volume":"120368.00000000"},{"time":1670110320,"open":"0.38740000","high":"0.38790000","low":"0.38740000","close":"0.38780000","volume":"79295.00000000"},{"time":1670110380,"open":"0.38780000","high":"0.38790000","low":"0.38750000","close":"0.38750000","volume":"140375.00000000"},{"time":1670110440,"open":"0.38750000","high":"0.38750000","low":"0.38690000","close":"0.38720000","volume":"199147.00000000"},{"time":1670110500,"open":"0.38710000","high":"0.38760000","low":"0.38710000","close":"0.38720000","volume":"183181.00000000"},{"time":1670110560,"open":"0.38730000","high":"0.38770000","low":"0.38730000","close":"0.38770000","volume":"33602.00000000"},{"time":1670110620,"open":"0.38760000","high":"0.38790000","low":"0.38760000","close":"0.38790000","volume":"82741.00000000"},{"time":1670110680,"open":"0.38780000","high":"0.38790000","low":"0.38760000","close":"0.38760000","volume":"42827.00000000"},{"time":1670110740,"open":"0.38760000","high":"0.38760000","low":"0.38690000","close":"0.38720000","volume":"410192.00000000"},{"time":1670110800,"open":"0.38710000","high":"0.38770000","low":"0.38710000","close":"0.38770000","volume":"56853.00000000"},{"time":1670110860,"open":"0.38770000","high":"0.38790000","low":"0.38770000","close":"0.38790000","volume":"6186.00000000"},{"time":1670110920,"open":"0.38780000","high":"0.38790000","low":"0.38770000","close":"0.38790000","volume":"45203.00000000"},{"time":1670110980,"open":"0.38780000","high":"0.38790000","low":"0.38780000","close":"0.38780000","volume":"5761.00000000"},{"time":1670111040,"open":"0.38780000","high":"0.38810000","low":"0.38780000","close":"0.38790000","volume":"129975.00000000"},{"time":1670111100,"open":"0.38790000","high":"0.38800000","low":"0.38770000","close":"0.38790000","volume":"42441.00000000"},{"time":1670111160,"open":"0.38790000","high":"0.38800000","low":"0.38760000","close":"0.38770000","volume":"55692.00000000"},{"time":1670111220,"open":"0.38760000","high":"0.38770000","low":"0.38730000","close":"0.38740000","volume":"22984.00000000"},{"time":1670111280,"open":"0.38740000","high":"0.38790000","low":"0.38730000","close":"0.38780000","volume":"45556.00000000"},{"time":1670111340,"open":"0.38780000","high":"0.38780000","low":"0.38770000","close":"0.38780000","volume":"3265.00000000"},{"time":1670111400,"open":"0.38780000","high":"0.38790000","low":"0.38760000","close":"0.38760000","volume":"109523.00000000"},{"time":1670111460,"open":"0.38770000","high":"0.38790000","low":"0.38760000","close":"0.38780000","volume":"40906.00000000"},{"time":1670111520,"open":"0.38780000","high":"0.38790000","low":"0.38780000","close":"0.38780000","volume":"17133.00000000"},{"time":1670111580,"open":"0.38780000","high":"0.38790000","low":"0.38760000","close":"0.38780000","volume":"166736.00000000"},{"time":1670111640,"open":"0.38780000","high":"0.38790000","low":"0.38770000","close":"0.38780000","volume":"45568.00000000"},{"time":1670111700,"open":"0.38780000","high":"0.38780000","low":"0.38740000","close":"0.38740000","volume":"49813.00000000"},{"time":1670111760,"open":"0.38740000","high":"0.38750000","low":"0.38720000","close":"0.38720000","volume":"30126.00000000"},{"time":1670111820,"open":"0.38730000","high":"0.38740000","low":"0.38700000","close":"0.38700000","volume":"64074.00000000"},{"time":1670111880,"open":"0.38710000","high":"0.38730000","low":"0.38700000","close":"0.38710000","volume":"185024.00000000"},{"time":1670111940,"open":"0.38710000","high":"0.38730000","low":"0.38700000","close":"0.38730000","volume":"88812.00000000"},{"time":1670112000,"open":"0.38730000","high":"0.38730000","low":"0.38700000","close":"0.38720000","volume":"109708.00000000"},{"time":1670112060,"open":"0.38720000","high":"0.38780000","low":"0.38720000","close":"0.38760000","volume":"166150.00000000"},{"time":1670112120,"open":"0.38760000","high":"0.38780000","low":"0.38740000","close":"0.38770000","volume":"87671.00000000"},{"time":1670112180,"open":"0.38780000","high":"0.38790000","low":"0.38760000","close":"0.38790000","volume":"71117.00000000"},{"time":1670112240,"open":"0.38790000","high":"0.38800000","low":"0.38790000","close":"0.38800000","volume":"54597.00000000"},{"time":1670112300,"open":"0.38790000","high":"0.38830000","low":"0.38780000","close":"0.38830000","volume":"73401.00000000"},{"time":1670112360,"open":"0.38840000","high":"0.38880000","low":"0.38840000","close":"0.38850000","volume":"91864.00000000"},{"time":1670112420,"open":"0.38860000","high":"0.38890000","low":"0.38860000","close":"0.38890000","volume":"85329.00000000"},{"time":1670112480,"open":"0.38890000","high":"0.38890000","low":"0.38870000","close":"0.38890000","volume":"151762.00000000"},{"time":1670112540,"open":"0.38890000","high":"0.38900000","low":"0.38880000","close":"0.38890000","volume":"59927.00000000"},{"time":1670112600,"open":"0.38880000","high":"0.38900000","low":"0.38870000","close":"0.38870000","volume":"176989.00000000"},{"time":1670112660,"open":"0.38870000","high":"0.38900000","low":"0.38860000","close":"0.38880000","volume":"111302.00000000"},{"time":1670112720,"open":"0.38880000","high":"0.38980000","low":"0.38880000","close":"0.38930000","volume":"415324.00000000"},{"time":1670112780,"open":"0.38930000","high":"0.38980000","low":"0.38920000","close":"0.38960000","volume":"163889.00000000"},{"time":1670112840,"open":"0.38950000","high":"0.38970000","low":"0.38950000","close":"0.38960000","volume":"74618.00000000"},{"time":1670112900,"open":"0.38960000","high":"0.38980000","low":"0.38960000","close":"0.38980000","volume":"84305.00000000"},{"time":1670112960,"open":"0.38980000","high":"0.38980000","low":"0.38900000","close":"0.38900000","volume":"285248.00000000"},{"time":1670113020,"open":"0.38900000","high":"0.38950000","low":"0.38900000","close":"0.38940000","volume":"76659.00000000"},{"time":1670113080,"open":"0.38940000","high":"0.39030000","low":"0.38940000","close":"0.39000000","volume":"930409.00000000"},{"time":1670113140,"open":"0.39000000","high":"0.39050000","low":"0.38980000","close":"0.39040000","volume":"127259.00000000"},{"time":1670113200,"open":"0.39040000","high":"0.39050000","low":"0.38970000","close":"0.39020000","volume":"235043.00000000"},{"time":1670113260,"open":"0.39030000","high":"0.39040000","low":"0.39000000","close":"0.39040000","volume":"223976.00000000"},{"time":1670113320,"open":"0.39040000","high":"0.39060000","low":"0.39010000","close":"0.39020000","volume":"90102.00000000"},{"time":1670113380,"open":"0.39020000","high":"0.39020000","low":"0.39010000","close":"0.39010000","volume":"17715.00000000"},{"time":1670113440,"open":"0.39020000","high":"0.39020000","low":"0.39000000","close":"0.39000000","volume":"17962.00000000"},{"time":1670113500,"open":"0.39010000","high":"0.39010000","low":"0.39000000","close":"0.39000000","volume":"30731.00000000"},{"time":1670113560,"open":"0.39010000","high":"0.39010000","low":"0.38970000","close":"0.38980000","volume":"66031.00000000"},{"time":1670113620,"open":"0.38980000","high":"0.38980000","low":"0.38950000","close":"0.38980000","volume":"139140.00000000"},{"time":1670113680,"open":"0.38970000","high":"0.39000000","low":"0.38970000","close":"0.38970000","volume":"66514.00000000"},{"time":1670113740,"open":"0.38960000","high":"0.38970000","low":"0.38950000","close":"0.38950000","volume":"75345.00000000"},{"time":1670113800,"open":"0.38950000","high":"0.38960000","low":"0.38910000","close":"0.38920000","volume":"141222.00000000"},{"time":1670113860,"open":"0.38910000","high":"0.38930000","low":"0.38910000","close":"0.38930000","volume":"53511.00000000"},{"time":1670113920,"open":"0.38940000","high":"0.38950000","low":"0.38920000","close":"0.38920000","volume":"153951.00000000"},{"time":1670113980,"open":"0.38920000","high":"0.38940000","low":"0.38900000","close":"0.38910000","volume":"103634.00000000"},{"time":1670114040,"open":"0.38910000","high":"0.38940000","low":"0.38910000","close":"0.38910000","volume":"137058.00000000"},{"time":1670114100,"open":"0.38910000","high":"0.38920000","low":"0.38890000","close":"0.38890000","volume":"56585.00000000"},{"time":1670114160,"open":"0.38890000","high":"0.38900000","low":"0.38890000","close":"0.38900000","volume":"24251.00000000"},{"time":1670114220,"open":"0.38900000","high":"0.38900000","low":"0.38870000","close":"0.38870000","volume":"40462.00000000"},{"time":1670114280,"open":"0.38880000","high":"0.38880000","low":"0.38840000","close":"0.38840000","volume":"291209.00000000"},{"time":1670114340,"open":"0.38840000","high":"0.38900000","low":"0.38840000","close":"0.38880000","volume":"148184.00000000"},{"time":1670114400,"open":"0.38890000","high":"0.38890000","low":"0.38880000","close":"0.38890000","volume":"77758.00000000"},{"time":1670114460,"open":"0.38880000","high":"0.38890000","low":"0.38880000","close":"0.38880000","volume":"20776.00000000"},{"time":1670114520,"open":"0.38880000","high":"0.38930000","low":"0.38880000","close":"0.38910000","volume":"189130.00000000"},{"time":1670114580,"open":"0.38920000","high":"0.38950000","low":"0.38910000","close":"0.38920000","volume":"80204.00000000"},{"time":1670114640,"open":"0.38920000","high":"0.38940000","low":"0.38920000","close":"0.38930000","volume":"80628.00000000"},{"time":1670114700,"open":"0.38930000","high":"0.38930000","low":"0.38920000","close":"0.38920000","volume":"43990.00000000"},{"time":1670114760,"open":"0.38920000","high":"0.38930000","low":"0.38910000","close":"0.38920000","volume":"26235.00000000"},{"time":1670114820,"open":"0.38920000","high":"0.38920000","low":"0.38900000","close":"0.38900000","volume":"11933.00000000"},{"time":1670114880,"open":"0.38910000","high":"0.38910000","low":"0.38890000","close":"0.38890000","volume":"19573.00000000"},{"time":1670114940,"open":"0.38890000","high":"0.38890000","low":"0.38880000","close":"0.38880000","volume":"22643.00000000"},{"time":1670115000,"open":"0.38880000","high":"0.38890000","low":"0.38880000","close":"0.38880000","volume":"51758.00000000"},{"time":1670115060,"open":"0.38890000","high":"0.38890000","low":"0.38880000","close":"0.38880000","volume":"18214.00000000"},{"time":1670115120,"open":"0.38890000","high":"0.38950000","low":"0.38890000","close":"0.38930000","volume":"140156.00000000"},{"time":1670115180,"open":"0.38940000","high":"0.38940000","low":"0.38900000","close":"0.38910000","volume":"85464.00000000"},{"time":1670115240,"open":"0.38920000","high":"0.38940000","low":"0.38920000","close":"0.38940000","volume":"70407.00000000"},{"time":1670115300,"open":"0.38930000","high":"0.38930000","low":"0.38920000","close":"0.38930000","volume":"54723.00000000"},{"time":1670115360,"open":"0.38930000","high":"0.38940000","low":"0.38930000","close":"0.38940000","volume":"35265.00000000"},{"time":1670115420,"open":"0.38940000","high":"0.38940000","low":"0.38940000","close":"0.38940000","volume":"18031.00000000"},{"time":1670115480,"open":"0.38940000","high":"0.38940000","low":"0.38930000","close":"0.38940000","volume":"4669.00000000"},{"time":1670115540,"open":"0.38940000","high":"0.38950000","low":"0.38940000","close":"0.38940000","volume":"12435.00000000"},{"time":1670115600,"open":"0.38950000","high":"0.38960000","low":"0.38950000","close":"0.38950000","volume":"221486.00000000"},{"time":1670115660,"open":"0.38950000","high":"0.38960000","low":"0.38930000","close":"0.38960000","volume":"120918.00000000"},{"time":1670115720,"open":"0.38950000","high":"0.38970000","low":"0.38950000","close":"0.38960000","volume":"11209.00000000"},{"time":1670115780,"open":"0.38960000","high":"0.38970000","low":"0.38960000","close":"0.38960000","volume":"5497.00000000"},{"time":1670115840,"open":"0.38970000","high":"0.38970000","low":"0.38960000","close":"0.38970000","volume":"31072.00000000"},{"time":1670115900,"open":"0.38970000","high":"0.38980000","low":"0.38970000","close":"0.38980000","volume":"3287.00000000"},{"time":1670115960,"open":"0.38980000","high":"0.38990000","low":"0.38970000","close":"0.38990000","volume":"141016.00000000"},{"time":1670116020,"open":"0.38990000","high":"0.39000000","low":"0.38980000","close":"0.38990000","volume":"122220.00000000"},{"time":1670116080,"open":"0.38990000","high":"0.39000000","low":"0.38950000","close":"0.38980000","volume":"174066.00000000"},{"time":1670116140,"open":"0.38980000","high":"0.38980000","low":"0.38970000","close":"0.38970000","volume":"37362.00000000"},{"time":1670116200,"open":"0.38980000","high":"0.38980000","low":"0.38950000","close":"0.38950000","volume":"95367.00000000"},{"time":1670116260,"open":"0.38960000","high":"0.38960000","low":"0.38940000","close":"0.38950000","volume":"4632.00000000"},{"time":1670116320,"open":"0.38960000","high":"0.38980000","low":"0.38950000","close":"0.38980000","volume":"85583.00000000"},{"time":1670116380,"open":"0.38980000","high":"0.38990000","low":"0.38980000","close":"0.38980000","volume":"17648.00000000"},{"time":1670116440,"open":"0.38990000","high":"0.39010000","low":"0.38990000","close":"0.39000000","volume":"77647.00000000"},{"time":1670116500,"open":"0.39000000","high":"0.39000000","low":"0.38990000","close":"0.39000000","volume":"10556.00000000"},{"time":1670116560,"open":"0.39000000","high":"0.39010000","low":"0.39000000","close":"0.39000000","volume":"10878.00000000"},{"time":1670116620,"open":"0.39010000","high":"0.39060000","low":"0.38980000","close":"0.39050000","volume":"169107.00000000"},{"time":1670116680,"open":"0.39050000","high":"0.39150000","low":"0.39050000","close":"0.39090000","volume":"291882.00000000"},{"time":1670116740,"open":"0.39090000","high":"0.39100000","low":"0.39070000","close":"0.39070000","volume":"51665.00000000"},{"time":1670116800,"open":"0.39070000","high":"0.39080000","low":"0.39040000","close":"0.39040000","volume":"62400.00000000"},{"time":1670116860,"open":"0.39040000","high":"0.39050000","low":"0.39030000","close":"0.39040000","volume":"118251.00000000"},{"time":1670116920,"open":"0.39060000","high":"0.39120000","low":"0.39050000","close":"0.39120000","volume":"119142.00000000"},{"time":1670116980,"open":"0.39110000","high":"0.39180000","low":"0.39110000","close":"0.39150000","volume":"223770.00000000"},{"time":1670117040,"open":"0.39140000","high":"0.39140000","low":"0.39090000","close":"0.39110000","volume":"307871.00000000"},{"time":1670117100,"open":"0.39120000","high":"0.39160000","low":"0.39110000","close":"0.39150000","volume":"173566.00000000"},{"time":1670117160,"open":"0.39160000","high":"0.39210000","low":"0.39140000","close":"0.39180000","volume":"144581.00000000"},{"time":1670117220,"open":"0.39170000","high":"0.39170000","low":"0.39120000","close":"0.39130000","volume":"83768.00000000"},{"time":1670117280,"open":"0.39130000","high":"0.39130000","low":"0.39110000","close":"0.39130000","volume":"13105.00000000"},{"time":1670117340,"open":"0.39130000","high":"0.39140000","low":"0.39110000","close":"0.39110000","volume":"83641.00000000"},{"time":1670117400,"open":"0.39110000","high":"0.39130000","low":"0.39110000","close":"0.39120000","volume":"29439.00000000"},{"time":1670117460,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39120000","volume":"26441.00000000"},{"time":1670117520,"open":"0.39110000","high":"0.39140000","low":"0.39110000","close":"0.39130000","volume":"23418.00000000"},{"time":1670117580,"open":"0.39140000","high":"0.39140000","low":"0.39130000","close":"0.39130000","volume":"2218.00000000"},{"time":1670117640,"open":"0.39140000","high":"0.39140000","low":"0.39130000","close":"0.39130000","volume":"53322.00000000"},{"time":1670117700,"open":"0.39140000","high":"0.39160000","low":"0.39140000","close":"0.39160000","volume":"14085.00000000"},{"time":1670117760,"open":"0.39160000","high":"0.39170000","low":"0.39160000","close":"0.39170000","volume":"20924.00000000"},{"time":1670117820,"open":"0.39160000","high":"0.39170000","low":"0.39140000","close":"0.39160000","volume":"246614.00000000"},{"time":1670117880,"open":"0.39150000","high":"0.39160000","low":"0.39120000","close":"0.39120000","volume":"39328.00000000"},{"time":1670117940,"open":"0.39120000","high":"0.39130000","low":"0.39100000","close":"0.39100000","volume":"62623.00000000"},{"time":1670118000,"open":"0.39100000","high":"0.39120000","low":"0.39100000","close":"0.39110000","volume":"54875.00000000"},{"time":1670118060,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39120000","volume":"17972.00000000"},{"time":1670118120,"open":"0.39120000","high":"0.39120000","low":"0.39100000","close":"0.39100000","volume":"87325.00000000"},{"time":1670118180,"open":"0.39110000","high":"0.39120000","low":"0.39100000","close":"0.39100000","volume":"56484.00000000"},{"time":1670118240,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39100000","volume":"21902.00000000"},{"time":1670118300,"open":"0.39100000","high":"0.39130000","low":"0.39100000","close":"0.39130000","volume":"21748.00000000"},{"time":1670118360,"open":"0.39120000","high":"0.39140000","low":"0.39120000","close":"0.39130000","volume":"68182.00000000"},{"time":1670118420,"open":"0.39140000","high":"0.39140000","low":"0.39130000","close":"0.39140000","volume":"3329.00000000"},{"time":1670118480,"open":"0.39140000","high":"0.39140000","low":"0.39110000","close":"0.39120000","volume":"70969.00000000"},{"time":1670118540,"open":"0.39120000","high":"0.39140000","low":"0.39120000","close":"0.39140000","volume":"9991.00000000"},{"time":1670118600,"open":"0.39140000","high":"0.39160000","low":"0.39130000","close":"0.39130000","volume":"69220.00000000"},{"time":1670118660,"open":"0.39140000","high":"0.39160000","low":"0.39130000","close":"0.39150000","volume":"52638.00000000"},{"time":1670118720,"open":"0.39150000","high":"0.39150000","low":"0.39140000","close":"0.39140000","volume":"69567.00000000"},{"time":1670118780,"open":"0.39140000","high":"0.39140000","low":"0.39090000","close":"0.39100000","volume":"161947.00000000"},{"time":1670118840,"open":"0.39100000","high":"0.39110000","low":"0.39080000","close":"0.39090000","volume":"53260.00000000"},{"time":1670118900,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"26046.00000000"},{"time":1670118960,"open":"0.39080000","high":"0.39100000","low":"0.39080000","close":"0.39090000","volume":"79205.00000000"},{"time":1670119020,"open":"0.39090000","high":"0.39110000","low":"0.39090000","close":"0.39110000","volume":"8021.00000000"},{"time":1670119080,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"8994.00000000"},{"time":1670119140,"open":"0.39100000","high":"0.39100000","low":"0.39100000","close":"0.39100000","volume":"22742.00000000"},{"time":1670119200,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"32331.00000000"},{"time":1670119260,"open":"0.39100000","high":"0.39100000","low":"0.39080000","close":"0.39080000","volume":"152035.00000000"},{"time":1670119320,"open":"0.39080000","high":"0.39090000","low":"0.39070000","close":"0.39070000","volume":"131610.00000000"},{"time":1670119380,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39080000","volume":"10855.00000000"},{"time":1670119440,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39090000","volume":"72958.00000000"},{"time":1670119500,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"2336.00000000"},{"time":1670119560,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"20157.00000000"},{"time":1670119620,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"45329.00000000"},{"time":1670119680,"open":"0.39100000","high":"0.39110000","low":"0.39090000","close":"0.39100000","volume":"71179.00000000"},{"time":1670119740,"open":"0.39100000","high":"0.39130000","low":"0.39100000","close":"0.39100000","volume":"160340.00000000"},{"time":1670119800,"open":"0.39110000","high":"0.39110000","low":"0.39110000","close":"0.39110000","volume":"4672.00000000"},{"time":1670119860,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39090000","volume":"48322.00000000"},{"time":1670119920,"open":"0.39090000","high":"0.39100000","low":"0.39080000","close":"0.39100000","volume":"49112.00000000"},{"time":1670119980,"open":"0.39100000","high":"0.39110000","low":"0.39080000","close":"0.39090000","volume":"31684.00000000"},{"time":1670120040,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"27773.00000000"},{"time":1670120100,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39100000","volume":"3791.00000000"},{"time":1670120160,"open":"0.39100000","high":"0.39110000","low":"0.39090000","close":"0.39110000","volume":"70681.00000000"},{"time":1670120220,"open":"0.39120000","high":"0.39120000","low":"0.39110000","close":"0.39120000","volume":"33992.00000000"},{"time":1670120280,"open":"0.39120000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"3264.00000000"},{"time":1670120340,"open":"0.39120000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"8054.00000000"},{"time":1670120400,"open":"0.39120000","high":"0.39130000","low":"0.39110000","close":"0.39130000","volume":"7746.00000000"},{"time":1670120460,"open":"0.39130000","high":"0.39140000","low":"0.39110000","close":"0.39120000","volume":"28970.00000000"},{"time":1670120520,"open":"0.39120000","high":"0.39130000","low":"0.39110000","close":"0.39130000","volume":"28817.00000000"},{"time":1670120580,"open":"0.39130000","high":"0.39150000","low":"0.39120000","close":"0.39140000","volume":"24514.00000000"},{"time":1670120640,"open":"0.39140000","high":"0.39150000","low":"0.39140000","close":"0.39150000","volume":"37123.00000000"},{"time":1670120700,"open":"0.39150000","high":"0.39150000","low":"0.39140000","close":"0.39150000","volume":"13945.00000000"},{"time":1670120760,"open":"0.39140000","high":"0.39150000","low":"0.39140000","close":"0.39140000","volume":"174956.00000000"},{"time":1670120820,"open":"0.39140000","high":"0.39160000","low":"0.39140000","close":"0.39150000","volume":"47803.00000000"},{"time":1670120880,"open":"0.39160000","high":"0.39160000","low":"0.39150000","close":"0.39150000","volume":"163881.00000000"},{"time":1670120940,"open":"0.39150000","high":"0.39150000","low":"0.39130000","close":"0.39140000","volume":"108778.00000000"},{"time":1670121000,"open":"0.39130000","high":"0.39150000","low":"0.39130000","close":"0.39130000","volume":"59332.00000000"},{"time":1670121060,"open":"0.39130000","high":"0.39150000","low":"0.39130000","close":"0.39140000","volume":"39614.00000000"},{"time":1670121120,"open":"0.39150000","high":"0.39150000","low":"0.39090000","close":"0.39090000","volume":"75457.00000000"},{"time":1670121180,"open":"0.39100000","high":"0.39120000","low":"0.39090000","close":"0.39100000","volume":"40446.00000000"},{"time":1670121240,"open":"0.39100000","high":"0.39130000","low":"0.39100000","close":"0.39120000","volume":"98660.00000000"},{"time":1670121300,"open":"0.39130000","high":"0.39140000","low":"0.39120000","close":"0.39120000","volume":"108520.00000000"},{"time":1670121360,"open":"0.39120000","high":"0.39130000","low":"0.39120000","close":"0.39130000","volume":"46251.00000000"},{"time":1670121420,"open":"0.39130000","high":"0.39140000","low":"0.39120000","close":"0.39120000","volume":"25157.00000000"},{"time":1670121480,"open":"0.39130000","high":"0.39130000","low":"0.39120000","close":"0.39120000","volume":"2693.00000000"},{"time":1670121540,"open":"0.39130000","high":"0.39140000","low":"0.39120000","close":"0.39120000","volume":"67837.00000000"},{"time":1670121600,"open":"0.39120000","high":"0.39140000","low":"0.39120000","close":"0.39130000","volume":"64583.00000000"},{"time":1670121660,"open":"0.39130000","high":"0.39140000","low":"0.39130000","close":"0.39130000","volume":"13850.00000000"},{"time":1670121720,"open":"0.39130000","high":"0.39140000","low":"0.39130000","close":"0.39140000","volume":"28808.00000000"},{"time":1670121780,"open":"0.39130000","high":"0.39140000","low":"0.39120000","close":"0.39130000","volume":"40789.00000000"},{"time":1670121840,"open":"0.39120000","high":"0.39120000","low":"0.39120000","close":"0.39120000","volume":"31252.00000000"},{"time":1670121900,"open":"0.39120000","high":"0.39140000","low":"0.39120000","close":"0.39140000","volume":"74889.00000000"},{"time":1670121960,"open":"0.39140000","high":"0.39140000","low":"0.39130000","close":"0.39130000","volume":"1375.00000000"},{"time":1670122020,"open":"0.39130000","high":"0.39140000","low":"0.39130000","close":"0.39140000","volume":"26851.00000000"},{"time":1670122080,"open":"0.39130000","high":"0.39130000","low":"0.39090000","close":"0.39090000","volume":"93538.00000000"},{"time":1670122140,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39100000","volume":"4228.00000000"},{"time":1670122200,"open":"0.39100000","high":"0.39120000","low":"0.39100000","close":"0.39120000","volume":"30343.00000000"},{"time":1670122260,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"16597.00000000"},{"time":1670122320,"open":"0.39110000","high":"0.39140000","low":"0.39100000","close":"0.39120000","volume":"234012.00000000"},{"time":1670122380,"open":"0.39120000","high":"0.39120000","low":"0.39100000","close":"0.39100000","volume":"169549.00000000"},{"time":1670122440,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"15800.00000000"},{"time":1670122500,"open":"0.39090000","high":"0.39110000","low":"0.39090000","close":"0.39110000","volume":"32065.00000000"},{"time":1670122560,"open":"0.39110000","high":"0.39110000","low":"0.39080000","close":"0.39080000","volume":"74035.00000000"},{"time":1670122620,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39100000","volume":"24283.00000000"},{"time":1670122680,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"5780.00000000"},{"time":1670122740,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"12781.00000000"},{"time":1670122800,"open":"0.39100000","high":"0.39110000","low":"0.39100000","close":"0.39110000","volume":"23903.00000000"},{"time":1670122860,"open":"0.39100000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"7159.00000000"},{"time":1670122920,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39090000","volume":"68613.00000000"},{"time":1670122980,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"7068.00000000"},{"time":1670123040,"open":"0.39080000","high":"0.39080000","low":"0.39060000","close":"0.39070000","volume":"51194.00000000"},{"time":1670123100,"open":"0.39070000","high":"0.39080000","low":"0.39060000","close":"0.39080000","volume":"31268.00000000"},{"time":1670123160,"open":"0.39080000","high":"0.39080000","low":"0.39060000","close":"0.39070000","volume":"22337.00000000"},{"time":1670123220,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"7998.00000000"},{"time":1670123280,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"2078.00000000"},{"time":1670123340,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"5619.00000000"},{"time":1670123400,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"48587.00000000"},{"time":1670123460,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"44937.00000000"},{"time":1670123520,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"51227.00000000"},{"time":1670123580,"open":"0.39060000","high":"0.39070000","low":"0.39050000","close":"0.39060000","volume":"122398.00000000"},{"time":1670123640,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"7893.00000000"},{"time":1670123700,"open":"0.39070000","high":"0.39090000","low":"0.39070000","close":"0.39080000","volume":"112659.00000000"},{"time":1670123760,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39080000","volume":"28930.00000000"},{"time":1670123820,"open":"0.39070000","high":"0.39080000","low":"0.39050000","close":"0.39060000","volume":"27822.00000000"},{"time":1670123880,"open":"0.39050000","high":"0.39050000","low":"0.39040000","close":"0.39050000","volume":"29043.00000000"},{"time":1670123940,"open":"0.39040000","high":"0.39070000","low":"0.39040000","close":"0.39060000","volume":"52984.00000000"},{"time":1670124000,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"49457.00000000"},{"time":1670124060,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"3310.00000000"},{"time":1670124120,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"19831.00000000"},{"time":1670124180,"open":"0.39070000","high":"0.39070000","low":"0.39040000","close":"0.39050000","volume":"51370.00000000"},{"time":1670124240,"open":"0.39050000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"8372.00000000"},{"time":1670124300,"open":"0.39050000","high":"0.39060000","low":"0.38990000","close":"0.39020000","volume":"275919.00000000"},{"time":1670124360,"open":"0.39020000","high":"0.39040000","low":"0.39000000","close":"0.39030000","volume":"122351.00000000"},{"time":1670124420,"open":"0.39030000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"85814.00000000"},{"time":1670124480,"open":"0.39020000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"78695.00000000"},{"time":1670124540,"open":"0.39030000","high":"0.39040000","low":"0.39010000","close":"0.39020000","volume":"51422.00000000"},{"time":1670124600,"open":"0.39030000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"9624.00000000"},{"time":1670124660,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39030000","volume":"9519.00000000"},{"time":1670124720,"open":"0.39030000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"36362.00000000"},{"time":1670124780,"open":"0.39020000","high":"0.39030000","low":"0.39020000","close":"0.39030000","volume":"23069.00000000"},{"time":1670124840,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39030000","volume":"11802.00000000"},{"time":1670124900,"open":"0.39030000","high":"0.39060000","low":"0.39030000","close":"0.39050000","volume":"81705.00000000"},{"time":1670124960,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"29273.00000000"},{"time":1670125020,"open":"0.39070000","high":"0.39070000","low":"0.39050000","close":"0.39060000","volume":"183561.00000000"},{"time":1670125080,"open":"0.39070000","high":"0.39070000","low":"0.39050000","close":"0.39050000","volume":"87651.00000000"},{"time":1670125140,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"15171.00000000"},{"time":1670125200,"open":"0.39060000","high":"0.39080000","low":"0.39050000","close":"0.39070000","volume":"54836.00000000"},{"time":1670125260,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39070000","volume":"22085.00000000"},{"time":1670125320,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"10983.00000000"},{"time":1670125380,"open":"0.39070000","high":"0.39080000","low":"0.39060000","close":"0.39060000","volume":"7581.00000000"},{"time":1670125440,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"5196.00000000"},{"time":1670125500,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"11659.00000000"},{"time":1670125560,"open":"0.39060000","high":"0.39060000","low":"0.39040000","close":"0.39050000","volume":"31335.00000000"},{"time":1670125620,"open":"0.39040000","high":"0.39040000","low":"0.39030000","close":"0.39040000","volume":"69143.00000000"},{"time":1670125680,"open":"0.39040000","high":"0.39040000","low":"0.39030000","close":"0.39040000","volume":"19671.00000000"},{"time":1670125740,"open":"0.39040000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"44087.00000000"},{"time":1670125800,"open":"0.39020000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"78685.00000000"},{"time":1670125860,"open":"0.39030000","high":"0.39030000","low":"0.38970000","close":"0.39000000","volume":"48640.00000000"},{"time":1670125920,"open":"0.39000000","high":"0.39000000","low":"0.38980000","close":"0.39000000","volume":"120668.00000000"},{"time":1670125980,"open":"0.39000000","high":"0.39000000","low":"0.38990000","close":"0.39000000","volume":"25596.00000000"},{"time":1670126040,"open":"0.39010000","high":"0.39010000","low":"0.39000000","close":"0.39010000","volume":"14677.00000000"},{"time":1670126100,"open":"0.39010000","high":"0.39010000","low":"0.39000000","close":"0.39010000","volume":"38349.00000000"},{"time":1670126160,"open":"0.39010000","high":"0.39010000","low":"0.39000000","close":"0.39000000","volume":"20542.00000000"},{"time":1670126220,"open":"0.39010000","high":"0.39010000","low":"0.38990000","close":"0.39000000","volume":"23801.00000000"},{"time":1670126280,"open":"0.39000000","high":"0.39010000","low":"0.39000000","close":"0.39000000","volume":"23979.00000000"},{"time":1670126340,"open":"0.39010000","high":"0.39010000","low":"0.38980000","close":"0.39000000","volume":"111338.00000000"},{"time":1670126400,"open":"0.38990000","high":"0.39020000","low":"0.38990000","close":"0.39010000","volume":"41089.00000000"},{"time":1670126460,"open":"0.39010000","high":"0.39010000","low":"0.38990000","close":"0.38990000","volume":"7351.00000000"},{"time":1670126520,"open":"0.38990000","high":"0.39000000","low":"0.38990000","close":"0.38990000","volume":"2507.00000000"},{"time":1670126580,"open":"0.38990000","high":"0.38990000","low":"0.38990000","close":"0.38990000","volume":"0.00000000"},{"time":1670126640,"open":"0.39000000","high":"0.39020000","low":"0.39000000","close":"0.39010000","volume":"123757.00000000"},{"time":1670126700,"open":"0.39010000","high":"0.39020000","low":"0.39000000","close":"0.39020000","volume":"37851.00000000"},{"time":1670126760,"open":"0.39020000","high":"0.39040000","low":"0.39020000","close":"0.39040000","volume":"14059.00000000"},{"time":1670126820,"open":"0.39040000","high":"0.39040000","low":"0.39030000","close":"0.39030000","volume":"37683.00000000"},{"time":1670126880,"open":"0.39030000","high":"0.39050000","low":"0.39030000","close":"0.39050000","volume":"6481.00000000"},{"time":1670126940,"open":"0.39050000","high":"0.39060000","low":"0.39050000","close":"0.39060000","volume":"15636.00000000"},{"time":1670127000,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"212.00000000"},{"time":1670127060,"open":"0.39050000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"26527.00000000"},{"time":1670127120,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39060000","volume":"17790.00000000"},{"time":1670127180,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"37207.00000000"},{"time":1670127240,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"3240.00000000"},{"time":1670127300,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"11363.00000000"},{"time":1670127360,"open":"0.39050000","high":"0.39050000","low":"0.39010000","close":"0.39010000","volume":"39904.00000000"},{"time":1670127420,"open":"0.39020000","high":"0.39030000","low":"0.39010000","close":"0.39030000","volume":"98256.00000000"},{"time":1670127480,"open":"0.39020000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"2043.00000000"},{"time":1670127540,"open":"0.39020000","high":"0.39030000","low":"0.39000000","close":"0.39010000","volume":"106438.00000000"},{"time":1670127600,"open":"0.39000000","high":"0.39010000","low":"0.38980000","close":"0.39010000","volume":"76606.00000000"},{"time":1670127660,"open":"0.39010000","high":"0.39010000","low":"0.39000000","close":"0.39010000","volume":"56488.00000000"},{"time":1670127720,"open":"0.39010000","high":"0.39020000","low":"0.39000000","close":"0.39010000","volume":"18755.00000000"},{"time":1670127780,"open":"0.39010000","high":"0.39010000","low":"0.38990000","close":"0.39000000","volume":"112216.00000000"},{"time":1670127840,"open":"0.38990000","high":"0.39000000","low":"0.38980000","close":"0.38980000","volume":"33212.00000000"},{"time":1670127900,"open":"0.38980000","high":"0.38990000","low":"0.38980000","close":"0.38980000","volume":"4326.00000000"},{"time":1670127960,"open":"0.38990000","high":"0.38990000","low":"0.38980000","close":"0.38990000","volume":"17439.00000000"},{"time":1670128020,"open":"0.38990000","high":"0.38990000","low":"0.38980000","close":"0.38980000","volume":"37266.00000000"},{"time":1670128080,"open":"0.38990000","high":"0.39010000","low":"0.38980000","close":"0.38980000","volume":"60992.00000000"},{"time":1670128140,"open":"0.38980000","high":"0.38990000","low":"0.38980000","close":"0.38990000","volume":"7586.00000000"},{"time":1670128200,"open":"0.38990000","high":"0.39030000","low":"0.38990000","close":"0.39000000","volume":"204492.00000000"},{"time":1670128260,"open":"0.39000000","high":"0.39010000","low":"0.39000000","close":"0.39000000","volume":"9067.00000000"},{"time":1670128320,"open":"0.39010000","high":"0.39010000","low":"0.39000000","close":"0.39000000","volume":"18407.00000000"},{"time":1670128380,"open":"0.39010000","high":"0.39020000","low":"0.39000000","close":"0.39020000","volume":"21457.00000000"},{"time":1670128440,"open":"0.39020000","high":"0.39050000","low":"0.39010000","close":"0.39050000","volume":"71474.00000000"},{"time":1670128500,"open":"0.39050000","high":"0.39080000","low":"0.39050000","close":"0.39080000","volume":"123403.00000000"},{"time":1670128560,"open":"0.39080000","high":"0.39090000","low":"0.39050000","close":"0.39050000","volume":"97370.00000000"},{"time":1670128620,"open":"0.39050000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"45288.00000000"},{"time":1670128680,"open":"0.39050000","high":"0.39060000","low":"0.39030000","close":"0.39030000","volume":"93393.00000000"},{"time":1670128740,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39030000","volume":"18350.00000000"},{"time":1670128800,"open":"0.39030000","high":"0.39050000","low":"0.39030000","close":"0.39040000","volume":"36654.00000000"},{"time":1670128860,"open":"0.39040000","high":"0.39080000","low":"0.39040000","close":"0.39050000","volume":"60954.00000000"},{"time":1670128920,"open":"0.39040000","high":"0.39050000","low":"0.39040000","close":"0.39040000","volume":"17695.00000000"},{"time":1670128980,"open":"0.39050000","high":"0.39050000","low":"0.39040000","close":"0.39040000","volume":"20989.00000000"},{"time":1670129040,"open":"0.39050000","high":"0.39070000","low":"0.39040000","close":"0.39070000","volume":"30979.00000000"},{"time":1670129100,"open":"0.39080000","high":"0.39090000","low":"0.39070000","close":"0.39080000","volume":"41735.00000000"},{"time":1670129160,"open":"0.39080000","high":"0.39080000","low":"0.39070000","close":"0.39070000","volume":"67355.00000000"},{"time":1670129220,"open":"0.39080000","high":"0.39100000","low":"0.39080000","close":"0.39100000","volume":"14718.00000000"},{"time":1670129280,"open":"0.39090000","high":"0.39100000","low":"0.39070000","close":"0.39070000","volume":"35908.00000000"},{"time":1670129340,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39080000","volume":"19017.00000000"},{"time":1670129400,"open":"0.39080000","high":"0.39100000","low":"0.39080000","close":"0.39090000","volume":"64260.00000000"},{"time":1670129460,"open":"0.39100000","high":"0.39120000","low":"0.39090000","close":"0.39120000","volume":"13391.00000000"},{"time":1670129520,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"33466.00000000"},{"time":1670129580,"open":"0.39100000","high":"0.39110000","low":"0.39070000","close":"0.39110000","volume":"87727.00000000"},{"time":1670129640,"open":"0.39120000","high":"0.39120000","low":"0.39100000","close":"0.39110000","volume":"12505.00000000"},{"time":1670129700,"open":"0.39100000","high":"0.39110000","low":"0.39090000","close":"0.39110000","volume":"34052.00000000"},{"time":1670129760,"open":"0.39110000","high":"0.39130000","low":"0.39100000","close":"0.39100000","volume":"89578.00000000"},{"time":1670129820,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39100000","volume":"40069.00000000"},{"time":1670129880,"open":"0.39090000","high":"0.39100000","low":"0.39080000","close":"0.39090000","volume":"27077.00000000"},{"time":1670129940,"open":"0.39100000","high":"0.39110000","low":"0.39080000","close":"0.39110000","volume":"59470.00000000"},{"time":1670130000,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39090000","volume":"40684.00000000"},{"time":1670130060,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"40207.00000000"},{"time":1670130120,"open":"0.39090000","high":"0.39100000","low":"0.39060000","close":"0.39070000","volume":"119061.00000000"},{"time":1670130180,"open":"0.39070000","high":"0.39080000","low":"0.39060000","close":"0.39080000","volume":"57326.00000000"},{"time":1670130240,"open":"0.39080000","high":"0.39100000","low":"0.39080000","close":"0.39100000","volume":"44397.00000000"},{"time":1670130300,"open":"0.39090000","high":"0.39110000","low":"0.39080000","close":"0.39110000","volume":"59828.00000000"},{"time":1670130360,"open":"0.39100000","high":"0.39150000","low":"0.39100000","close":"0.39120000","volume":"289759.00000000"},{"time":1670130420,"open":"0.39110000","high":"0.39140000","low":"0.39110000","close":"0.39130000","volume":"49773.00000000"},{"time":1670130480,"open":"0.39120000","high":"0.39130000","low":"0.39100000","close":"0.39120000","volume":"63111.00000000"},{"time":1670130540,"open":"0.39120000","high":"0.39130000","low":"0.39120000","close":"0.39120000","volume":"50904.00000000"},{"time":1670130600,"open":"0.39110000","high":"0.39130000","low":"0.39110000","close":"0.39130000","volume":"128489.00000000"},{"time":1670130660,"open":"0.39120000","high":"0.39130000","low":"0.39110000","close":"0.39120000","volume":"13214.00000000"},{"time":1670130720,"open":"0.39120000","high":"0.39140000","low":"0.39110000","close":"0.39140000","volume":"35437.00000000"},{"time":1670130780,"open":"0.39140000","high":"0.39150000","low":"0.39130000","close":"0.39140000","volume":"33268.00000000"},{"time":1670130840,"open":"0.39140000","high":"0.39150000","low":"0.39120000","close":"0.39130000","volume":"52069.00000000"},{"time":1670130900,"open":"0.39130000","high":"0.39140000","low":"0.39120000","close":"0.39120000","volume":"35600.00000000"},{"time":1670130960,"open":"0.39130000","high":"0.39130000","low":"0.39110000","close":"0.39120000","volume":"10491.00000000"},{"time":1670131020,"open":"0.39120000","high":"0.39120000","low":"0.39110000","close":"0.39120000","volume":"923.00000000"},{"time":1670131080,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"47499.00000000"},{"time":1670131140,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39090000","volume":"24187.00000000"},{"time":1670131200,"open":"0.39090000","high":"0.39090000","low":"0.39070000","close":"0.39090000","volume":"68768.00000000"},{"time":1670131260,"open":"0.39090000","high":"0.39100000","low":"0.39080000","close":"0.39100000","volume":"74630.00000000"},{"time":1670131320,"open":"0.39100000","high":"0.39110000","low":"0.39100000","close":"0.39110000","volume":"45676.00000000"},{"time":1670131380,"open":"0.39100000","high":"0.39110000","low":"0.39100000","close":"0.39110000","volume":"49174.00000000"},{"time":1670131440,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"3795.00000000"},{"time":1670131500,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39110000","volume":"7045.00000000"},{"time":1670131560,"open":"0.39110000","high":"0.39120000","low":"0.39100000","close":"0.39110000","volume":"50222.00000000"},{"time":1670131620,"open":"0.39100000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"25919.00000000"},{"time":1670131680,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"25530.00000000"},{"time":1670131740,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39110000","volume":"43389.00000000"},{"time":1670131800,"open":"0.39110000","high":"0.39130000","low":"0.39090000","close":"0.39110000","volume":"156213.00000000"},{"time":1670131860,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"43251.00000000"},{"time":1670131920,"open":"0.39120000","high":"0.39120000","low":"0.39120000","close":"0.39120000","volume":"8828.00000000"},{"time":1670131980,"open":"0.39120000","high":"0.39130000","low":"0.39120000","close":"0.39130000","volume":"49599.00000000"},{"time":1670132040,"open":"0.39120000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"12882.00000000"},{"time":1670132100,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39120000","volume":"8298.00000000"},{"time":1670132160,"open":"0.39110000","high":"0.39130000","low":"0.39110000","close":"0.39110000","volume":"81637.00000000"},{"time":1670132220,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"11054.00000000"},{"time":1670132280,"open":"0.39100000","high":"0.39110000","low":"0.39100000","close":"0.39110000","volume":"4470.00000000"},{"time":1670132340,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"6082.00000000"},{"time":1670132400,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"49696.00000000"},{"time":1670132460,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39110000","volume":"21106.00000000"},{"time":1670132520,"open":"0.39120000","high":"0.39120000","low":"0.39090000","close":"0.39090000","volume":"58732.00000000"},{"time":1670132580,"open":"0.39090000","high":"0.39090000","low":"0.39070000","close":"0.39090000","volume":"17144.00000000"},{"time":1670132640,"open":"0.39090000","high":"0.39100000","low":"0.39070000","close":"0.39080000","volume":"101817.00000000"},{"time":1670132700,"open":"0.39070000","high":"0.39090000","low":"0.39070000","close":"0.39080000","volume":"5762.00000000"},{"time":1670132760,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"9930.00000000"},{"time":1670132820,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39090000","volume":"8137.00000000"},{"time":1670132880,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"24830.00000000"},{"time":1670132940,"open":"0.39080000","high":"0.39100000","low":"0.39080000","close":"0.39090000","volume":"32985.00000000"},{"time":1670133000,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"4694.00000000"},{"time":1670133060,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"73056.00000000"},{"time":1670133120,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"40042.00000000"},{"time":1670133180,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39090000","volume":"12173.00000000"},{"time":1670133240,"open":"0.39090000","high":"0.39100000","low":"0.39080000","close":"0.39080000","volume":"45714.00000000"},{"time":1670133300,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"38540.00000000"},{"time":1670133360,"open":"0.39090000","high":"0.39100000","low":"0.39080000","close":"0.39080000","volume":"160983.00000000"},{"time":1670133420,"open":"0.39090000","high":"0.39090000","low":"0.39080000","close":"0.39090000","volume":"7914.00000000"},{"time":1670133480,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39090000","volume":"87604.00000000"},{"time":1670133540,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"13349.00000000"},{"time":1670133600,"open":"0.39090000","high":"0.39100000","low":"0.39080000","close":"0.39100000","volume":"89782.00000000"},{"time":1670133660,"open":"0.39100000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"58842.00000000"},{"time":1670133720,"open":"0.39110000","high":"0.39110000","low":"0.39080000","close":"0.39090000","volume":"75181.00000000"},{"time":1670133780,"open":"0.39090000","high":"0.39090000","low":"0.39080000","close":"0.39090000","volume":"58222.00000000"},{"time":1670133840,"open":"0.39090000","high":"0.39100000","low":"0.39080000","close":"0.39090000","volume":"55686.00000000"},{"time":1670133900,"open":"0.39090000","high":"0.39110000","low":"0.39080000","close":"0.39080000","volume":"50215.00000000"},{"time":1670133960,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39100000","volume":"34891.00000000"},{"time":1670134020,"open":"0.39100000","high":"0.39100000","low":"0.39070000","close":"0.39070000","volume":"147710.00000000"},{"time":1670134080,"open":"0.39070000","high":"0.39080000","low":"0.39060000","close":"0.39080000","volume":"8473.00000000"},{"time":1670134140,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39070000","volume":"52045.00000000"},{"time":1670134200,"open":"0.39080000","high":"0.39080000","low":"0.39070000","close":"0.39080000","volume":"4714.00000000"},{"time":1670134260,"open":"0.39080000","high":"0.39110000","low":"0.39080000","close":"0.39100000","volume":"194289.00000000"},{"time":1670134320,"open":"0.39090000","high":"0.39100000","low":"0.39090000","close":"0.39100000","volume":"3722.00000000"},{"time":1670134380,"open":"0.39100000","high":"0.39100000","low":"0.39090000","close":"0.39100000","volume":"10450.00000000"},{"time":1670134440,"open":"0.39100000","high":"0.39120000","low":"0.39100000","close":"0.39110000","volume":"69532.00000000"},{"time":1670134500,"open":"0.39120000","high":"0.39120000","low":"0.39100000","close":"0.39110000","volume":"122607.00000000"},{"time":1670134560,"open":"0.39110000","high":"0.39110000","low":"0.39090000","close":"0.39090000","volume":"21435.00000000"},{"time":1670134620,"open":"0.39090000","high":"0.39110000","low":"0.39090000","close":"0.39100000","volume":"74839.00000000"},{"time":1670134680,"open":"0.39110000","high":"0.39130000","low":"0.39100000","close":"0.39130000","volume":"39611.00000000"},{"time":1670134740,"open":"0.39120000","high":"0.39140000","low":"0.39120000","close":"0.39130000","volume":"11852.00000000"},{"time":1670134800,"open":"0.39140000","high":"0.39150000","low":"0.39130000","close":"0.39140000","volume":"98469.00000000"},{"time":1670134860,"open":"0.39150000","high":"0.39150000","low":"0.39140000","close":"0.39140000","volume":"10432.00000000"},{"time":1670134920,"open":"0.39150000","high":"0.39150000","low":"0.39120000","close":"0.39120000","volume":"26691.00000000"},{"time":1670134980,"open":"0.39120000","high":"0.39120000","low":"0.39100000","close":"0.39100000","volume":"48802.00000000"},{"time":1670135040,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"23920.00000000"},{"time":1670135100,"open":"0.39110000","high":"0.39110000","low":"0.39100000","close":"0.39100000","volume":"3603.00000000"},{"time":1670135160,"open":"0.39110000","high":"0.39130000","low":"0.39110000","close":"0.39120000","volume":"126568.00000000"},{"time":1670135220,"open":"0.39120000","high":"0.39130000","low":"0.39120000","close":"0.39120000","volume":"14551.00000000"},{"time":1670135280,"open":"0.39130000","high":"0.39130000","low":"0.39110000","close":"0.39110000","volume":"71818.00000000"},{"time":1670135340,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"36037.00000000"},{"time":1670135400,"open":"0.39110000","high":"0.39120000","low":"0.39110000","close":"0.39110000","volume":"6731.00000000"},{"time":1670135460,"open":"0.39120000","high":"0.39130000","low":"0.39110000","close":"0.39130000","volume":"21953.00000000"},{"time":1670135520,"open":"0.39140000","high":"0.39140000","low":"0.39130000","close":"0.39130000","volume":"38182.00000000"},{"time":1670135580,"open":"0.39130000","high":"0.39130000","low":"0.39100000","close":"0.39100000","volume":"79236.00000000"},{"time":1670135640,"open":"0.39100000","high":"0.39100000","low":"0.39080000","close":"0.39080000","volume":"23044.00000000"},{"time":1670135700,"open":"0.39090000","high":"0.39090000","low":"0.39080000","close":"0.39090000","volume":"16287.00000000"},{"time":1670135760,"open":"0.39080000","high":"0.39080000","low":"0.39080000","close":"0.39080000","volume":"55727.00000000"},{"time":1670135820,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"13169.00000000"},{"time":1670135880,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39090000","volume":"39614.00000000"},{"time":1670135940,"open":"0.39090000","high":"0.39090000","low":"0.39050000","close":"0.39060000","volume":"183211.00000000"},{"time":1670136000,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"3617.00000000"},{"time":1670136060,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"26262.00000000"},{"time":1670136120,"open":"0.39060000","high":"0.39070000","low":"0.39030000","close":"0.39040000","volume":"79519.00000000"},{"time":1670136180,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39040000","volume":"52994.00000000"},{"time":1670136240,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39040000","volume":"11229.00000000"},{"time":1670136300,"open":"0.39040000","high":"0.39060000","low":"0.39030000","close":"0.39050000","volume":"68343.00000000"},{"time":1670136360,"open":"0.39050000","high":"0.39060000","low":"0.39020000","close":"0.39040000","volume":"138004.00000000"},{"time":1670136420,"open":"0.39040000","high":"0.39070000","low":"0.39040000","close":"0.39070000","volume":"100475.00000000"},{"time":1670136480,"open":"0.39060000","high":"0.39070000","low":"0.39060000","close":"0.39070000","volume":"50567.00000000"},{"time":1670136540,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39070000","volume":"10518.00000000"},{"time":1670136600,"open":"0.39080000","high":"0.39080000","low":"0.39050000","close":"0.39060000","volume":"78140.00000000"},{"time":1670136660,"open":"0.39060000","high":"0.39080000","low":"0.39050000","close":"0.39060000","volume":"43331.00000000"},{"time":1670136720,"open":"0.39060000","high":"0.39060000","low":"0.39050000","close":"0.39050000","volume":"8023.00000000"},{"time":1670136780,"open":"0.39060000","high":"0.39060000","low":"0.39040000","close":"0.39050000","volume":"8491.00000000"},{"time":1670136840,"open":"0.39040000","high":"0.39070000","low":"0.39040000","close":"0.39050000","volume":"91330.00000000"},{"time":1670136900,"open":"0.39040000","high":"0.39050000","low":"0.39020000","close":"0.39040000","volume":"120200.00000000"},{"time":1670136960,"open":"0.39040000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"68542.00000000"},{"time":1670137020,"open":"0.39030000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"10406.00000000"},{"time":1670137080,"open":"0.39020000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"57507.00000000"},{"time":1670137140,"open":"0.39040000","high":"0.39040000","low":"0.39020000","close":"0.39020000","volume":"88651.00000000"},{"time":1670137200,"open":"0.39030000","high":"0.39030000","low":"0.39010000","close":"0.39010000","volume":"15076.00000000"},{"time":1670137260,"open":"0.39020000","high":"0.39020000","low":"0.39010000","close":"0.39010000","volume":"49149.00000000"},{"time":1670137320,"open":"0.39010000","high":"0.39020000","low":"0.39000000","close":"0.39010000","volume":"64987.00000000"},{"time":1670137380,"open":"0.39010000","high":"0.39020000","low":"0.39010000","close":"0.39020000","volume":"10086.00000000"},{"time":1670137440,"open":"0.39020000","high":"0.39020000","low":"0.39000000","close":"0.39000000","volume":"18054.00000000"},{"time":1670137500,"open":"0.39010000","high":"0.39040000","low":"0.39000000","close":"0.39040000","volume":"43427.00000000"},{"time":1670137560,"open":"0.39040000","high":"0.39040000","low":"0.39030000","close":"0.39030000","volume":"52402.00000000"},{"time":1670137620,"open":"0.39030000","high":"0.39040000","low":"0.39020000","close":"0.39020000","volume":"21719.00000000"},{"time":1670137680,"open":"0.39030000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"25272.00000000"},{"time":1670137740,"open":"0.39020000","high":"0.39020000","low":"0.39000000","close":"0.39000000","volume":"39368.00000000"},{"time":1670137800,"open":"0.39010000","high":"0.39020000","low":"0.39000000","close":"0.39000000","volume":"45854.00000000"},{"time":1670137860,"open":"0.39000000","high":"0.39020000","low":"0.39000000","close":"0.39010000","volume":"9985.00000000"},{"time":1670137920,"open":"0.39010000","high":"0.39020000","low":"0.39010000","close":"0.39020000","volume":"29460.00000000"},{"time":1670137980,"open":"0.39030000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"51610.00000000"},{"time":1670138040,"open":"0.39030000","high":"0.39040000","low":"0.39020000","close":"0.39030000","volume":"75719.00000000"},{"time":1670138100,"open":"0.39030000","high":"0.39040000","low":"0.38990000","close":"0.38990000","volume":"254956.00000000"},{"time":1670138160,"open":"0.38990000","high":"0.39000000","low":"0.38950000","close":"0.38960000","volume":"109870.00000000"},{"time":1670138220,"open":"0.38960000","high":"0.38990000","low":"0.38960000","close":"0.38990000","volume":"136303.00000000"},{"time":1670138280,"open":"0.38990000","high":"0.39000000","low":"0.38970000","close":"0.38980000","volume":"285428.00000000"},{"time":1670138340,"open":"0.38980000","high":"0.39000000","low":"0.38980000","close":"0.38980000","volume":"23423.00000000"},{"time":1670138400,"open":"0.38990000","high":"0.39020000","low":"0.38990000","close":"0.39020000","volume":"49011.00000000"},{"time":1670138460,"open":"0.39010000","high":"0.39010000","low":"0.38980000","close":"0.38990000","volume":"95788.00000000"},{"time":1670138520,"open":"0.38980000","high":"0.39020000","low":"0.38980000","close":"0.39000000","volume":"121058.00000000"},{"time":1670138580,"open":"0.39000000","high":"0.39000000","low":"0.38980000","close":"0.38990000","volume":"79163.00000000"},{"time":1670138640,"open":"0.39000000","high":"0.39000000","low":"0.38990000","close":"0.38990000","volume":"27972.00000000"},{"time":1670138700,"open":"0.39000000","high":"0.39000000","low":"0.38990000","close":"0.38990000","volume":"7370.00000000"},{"time":1670138760,"open":"0.38990000","high":"0.39000000","low":"0.38980000","close":"0.38980000","volume":"32386.00000000"},{"time":1670138820,"open":"0.38990000","high":"0.38990000","low":"0.38960000","close":"0.38970000","volume":"101063.00000000"},{"time":1670138880,"open":"0.38970000","high":"0.38970000","low":"0.38950000","close":"0.38960000","volume":"71813.00000000"},{"time":1670138940,"open":"0.38970000","high":"0.38990000","low":"0.38970000","close":"0.38990000","volume":"218639.00000000"},{"time":1670139000,"open":"0.38990000","high":"0.38990000","low":"0.38980000","close":"0.38990000","volume":"7930.00000000"},{"time":1670139060,"open":"0.38990000","high":"0.38990000","low":"0.38980000","close":"0.38980000","volume":"36465.00000000"},{"time":1670139120,"open":"0.38980000","high":"0.38980000","low":"0.38950000","close":"0.38960000","volume":"25102.00000000"},{"time":1670139180,"open":"0.38950000","high":"0.38980000","low":"0.38950000","close":"0.38980000","volume":"29219.00000000"},{"time":1670139240,"open":"0.38980000","high":"0.38980000","low":"0.38970000","close":"0.38980000","volume":"46713.00000000"},{"time":1670139300,"open":"0.38980000","high":"0.38990000","low":"0.38980000","close":"0.38990000","volume":"78295.00000000"},{"time":1670139360,"open":"0.38990000","high":"0.38990000","low":"0.38980000","close":"0.38980000","volume":"5856.00000000"},{"time":1670139420,"open":"0.38990000","high":"0.39000000","low":"0.38990000","close":"0.38990000","volume":"64405.00000000"},{"time":1670139480,"open":"0.38990000","high":"0.39020000","low":"0.38990000","close":"0.39020000","volume":"27126.00000000"},{"time":1670139540,"open":"0.39020000","high":"0.39030000","low":"0.39010000","close":"0.39030000","volume":"4912.00000000"},{"time":1670139600,"open":"0.39020000","high":"0.39030000","low":"0.39020000","close":"0.39030000","volume":"26089.00000000"},{"time":1670139660,"open":"0.39030000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"9491.00000000"},{"time":1670139720,"open":"0.39020000","high":"0.39040000","low":"0.39020000","close":"0.39040000","volume":"179991.00000000"},{"time":1670139780,"open":"0.39040000","high":"0.39050000","low":"0.39040000","close":"0.39050000","volume":"70905.00000000"},{"time":1670139840,"open":"0.39040000","high":"0.39060000","low":"0.39040000","close":"0.39060000","volume":"29016.00000000"},{"time":1670139900,"open":"0.39050000","high":"0.39060000","low":"0.39040000","close":"0.39050000","volume":"86513.00000000"},{"time":1670139960,"open":"0.39050000","high":"0.39050000","low":"0.39040000","close":"0.39040000","volume":"85193.00000000"},{"time":1670140020,"open":"0.39040000","high":"0.39050000","low":"0.39040000","close":"0.39050000","volume":"8422.00000000"},{"time":1670140080,"open":"0.39050000","high":"0.39070000","low":"0.39050000","close":"0.39070000","volume":"82534.00000000"},{"time":1670140140,"open":"0.39070000","high":"0.39090000","low":"0.39070000","close":"0.39090000","volume":"19242.00000000"},{"time":1670140200,"open":"0.39080000","high":"0.39090000","low":"0.39080000","close":"0.39080000","volume":"147547.00000000"},{"time":1670140260,"open":"0.39080000","high":"0.39080000","low":"0.39060000","close":"0.39060000","volume":"26498.00000000"},{"time":1670140320,"open":"0.39070000","high":"0.39070000","low":"0.39060000","close":"0.39060000","volume":"25343.00000000"},{"time":1670140380,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39070000","volume":"169723.00000000"},{"time":1670140440,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39080000","volume":"22175.00000000"},{"time":1670140500,"open":"0.39070000","high":"0.39080000","low":"0.39070000","close":"0.39080000","volume":"68754.00000000"},{"time":1670140560,"open":"0.39070000","high":"0.39140000","low":"0.39070000","close":"0.39130000","volume":"676542.00000000"},{"time":1670140620,"open":"0.39130000","high":"0.39140000","low":"0.39110000","close":"0.39120000","volume":"211094.00000000"},{"time":1670140680,"open":"0.39110000","high":"0.39120000","low":"0.38980000","close":"0.39010000","volume":"756988.00000000"},{"time":1670140740,"open":"0.39010000","high":"0.39020000","low":"0.38990000","close":"0.39000000","volume":"132681.00000000"},{"time":1670140800,"open":"0.39000000","high":"0.39000000","low":"0.38990000","close":"0.39000000","volume":"177282.00000000"},{"time":1670140860,"open":"0.39000000","high":"0.39000000","low":"0.38970000","close":"0.38990000","volume":"86751.00000000"},{"time":1670140920,"open":"0.39000000","high":"0.39000000","low":"0.38980000","close":"0.38980000","volume":"8799.00000000"},{"time":1670140980,"open":"0.38990000","high":"0.39010000","low":"0.38990000","close":"0.39000000","volume":"19532.00000000"},{"time":1670141040,"open":"0.39000000","high":"0.39000000","low":"0.38980000","close":"0.38980000","volume":"32497.00000000"},{"time":1670141100,"open":"0.38970000","high":"0.38980000","low":"0.38950000","close":"0.38950000","volume":"173641.00000000"},{"time":1670141160,"open":"0.38950000","high":"0.38970000","low":"0.38950000","close":"0.38960000","volume":"68491.00000000"},{"time":1670141220,"open":"0.38960000","high":"0.38970000","low":"0.38950000","close":"0.38970000","volume":"30336.00000000"},{"time":1670141280,"open":"0.38980000","high":"0.38990000","low":"0.38970000","close":"0.38980000","volume":"71560.00000000"},{"time":1670141340,"open":"0.38980000","high":"0.39010000","low":"0.38980000","close":"0.38980000","volume":"360013.00000000"},{"time":1670141400,"open":"0.38980000","high":"0.38980000","low":"0.38970000","close":"0.38980000","volume":"45396.00000000"},{"time":1670141460,"open":"0.38970000","high":"0.38980000","low":"0.38950000","close":"0.38950000","volume":"129546.00000000"},{"time":1670141520,"open":"0.38940000","high":"0.38950000","low":"0.38900000","close":"0.38920000","volume":"181359.00000000"},{"time":1670141580,"open":"0.38920000","high":"0.38940000","low":"0.38910000","close":"0.38940000","volume":"56612.00000000"},{"time":1670141640,"open":"0.38930000","high":"0.38940000","low":"0.38910000","close":"0.38910000","volume":"94030.00000000"},{"time":1670141700,"open":"0.38910000","high":"0.38920000","low":"0.38850000","close":"0.38890000","volume":"127829.00000000"},{"time":1670141760,"open":"0.38890000","high":"0.38890000","low":"0.38850000","close":"0.38860000","volume":"152479.00000000"},{"time":1670141820,"open":"0.38860000","high":"0.38880000","low":"0.38860000","close":"0.38880000","volume":"88207.00000000"},{"time":1670141880,"open":"0.38870000","high":"0.38950000","low":"0.38870000","close":"0.38950000","volume":"118477.00000000"},{"time":1670141940,"open":"0.38950000","high":"0.39050000","low":"0.38940000","close":"0.39050000","volume":"343625.00000000"},{"time":1670142000,"open":"0.39040000","high":"0.39090000","low":"0.39040000","close":"0.39050000","volume":"90883.00000000"},{"time":1670142060,"open":"0.39050000","high":"0.39060000","low":"0.39000000","close":"0.39000000","volume":"128035.00000000"},{"time":1670142120,"open":"0.39000000","high":"0.39010000","low":"0.39000000","close":"0.39000000","volume":"36415.00000000"},{"time":1670142180,"open":"0.39000000","high":"0.39030000","low":"0.39000000","close":"0.39000000","volume":"186235.00000000"},{"time":1670142240,"open":"0.39010000","high":"0.39040000","low":"0.38990000","close":"0.38990000","volume":"126259.00000000"},{"time":1670142300,"open":"0.38980000","high":"0.38990000","low":"0.38960000","close":"0.38970000","volume":"41849.00000000"},{"time":1670142360,"open":"0.38970000","high":"0.38990000","low":"0.38940000","close":"0.38940000","volume":"220394.00000000"},{"time":1670142420,"open":"0.38940000","high":"0.38960000","low":"0.38940000","close":"0.38960000","volume":"32102.00000000"},{"time":1670142480,"open":"0.38950000","high":"0.38980000","low":"0.38950000","close":"0.38980000","volume":"24123.00000000"},{"time":1670142540,"open":"0.38980000","high":"0.39000000","low":"0.38950000","close":"0.38960000","volume":"137433.00000000"},{"time":1670142600,"open":"0.38970000","high":"0.38980000","low":"0.38950000","close":"0.38970000","volume":"257493.00000000"},{"time":1670142660,"open":"0.38980000","high":"0.39070000","low":"0.38980000","close":"0.39070000","volume":"168436.00000000"},{"time":1670142720,"open":"0.39070000","high":"0.39080000","low":"0.39030000","close":"0.39040000","volume":"124815.00000000"},{"time":1670142780,"open":"0.39040000","high":"0.39080000","low":"0.39040000","close":"0.39070000","volume":"78710.00000000"},{"time":1670142840,"open":"0.39070000","high":"0.39070000","low":"0.39030000","close":"0.39040000","volume":"158781.00000000"},{"time":1670142900,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39030000","volume":"17475.00000000"},{"time":1670142960,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39030000","volume":"25079.00000000"},{"time":1670143020,"open":"0.39030000","high":"0.39040000","low":"0.39020000","close":"0.39020000","volume":"11934.00000000"},{"time":1670143080,"open":"0.39020000","high":"0.39030000","low":"0.39020000","close":"0.39030000","volume":"22191.00000000"},{"time":1670143140,"open":"0.39030000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"61967.00000000"},{"time":1670143200,"open":"0.39020000","high":"0.39030000","low":"0.39020000","close":"0.39020000","volume":"79324.00000000"},{"time":1670143260,"open":"0.39020000","high":"0.39080000","low":"0.39020000","close":"0.39070000","volume":"178710.00000000"},{"time":1670143320,"open":"0.39080000","high":"0.39080000","low":"0.39050000","close":"0.39060000","volume":"49252.00000000"},{"time":1670143380,"open":"0.39050000","high":"0.39080000","low":"0.39050000","close":"0.39080000","volume":"144387.00000000"},{"time":1670143440,"open":"0.39080000","high":"0.39080000","low":"0.39060000","close":"0.39070000","volume":"35175.00000000"},{"time":1670143500,"open":"0.39060000","high":"0.39070000","low":"0.39040000","close":"0.39050000","volume":"33565.00000000"},{"time":1670143560,"open":"0.39060000","high":"0.39070000","low":"0.39050000","close":"0.39050000","volume":"95195.00000000"},{"time":1670143620,"open":"0.39060000","high":"0.39060000","low":"0.39040000","close":"0.39040000","volume":"122394.00000000"},{"time":1670143680,"open":"0.39050000","high":"0.39050000","low":"0.39040000","close":"0.39050000","volume":"14528.00000000"},{"time":1670143740,"open":"0.39050000","high":"0.39050000","low":"0.39040000","close":"0.39050000","volume":"12410.00000000"},{"time":1670143800,"open":"0.39050000","high":"0.39050000","low":"0.39040000","close":"0.39050000","volume":"11494.00000000"},{"time":1670143860,"open":"0.39040000","high":"0.39060000","low":"0.39040000","close":"0.39060000","volume":"69989.00000000"},{"time":1670143920,"open":"0.39050000","high":"0.39070000","low":"0.39050000","close":"0.39070000","volume":"55588.00000000"},{"time":1670143980,"open":"0.39070000","high":"0.39070000","low":"0.39040000","close":"0.39040000","volume":"68878.00000000"},{"time":1670144040,"open":"0.39050000","high":"0.39050000","low":"0.39040000","close":"0.39050000","volume":"31573.00000000"},{"time":1670144100,"open":"0.39050000","high":"0.39070000","low":"0.39040000","close":"0.39040000","volume":"63450.00000000"},{"time":1670144160,"open":"0.39040000","high":"0.39040000","low":"0.39030000","close":"0.39040000","volume":"57708.00000000"},{"time":1670144220,"open":"0.39030000","high":"0.39040000","low":"0.39030000","close":"0.39040000","volume":"2460.00000000"}]