[{"time":1695828180,"open":"3.21000000","high":"3.21000000","low":"3.21000000","close":"3.21000000","volume":"9509.19000000"},{"time":1695828240,"open":"3.20900000","high":"3.21000000","low":"3.20700000","close":"3.20900000","volume":"2333.23000000"},{"time":1695828300,"open":"3.20900000","high":"3.21100000","low":"3.20800000","close":"3.21000000","volume":"2217.41000000"},{"time":1695828360,"open":"3.21100000","high":"3.21100000","low":"3.20800000","close":"3.20800000","volume":"292.97000000"},{"time":1695828420,"open":"3.20800000","high":"3.20900000","low":"3.20700000","close":"3.20700000","volume":"5541.38000000"},{"time":1695828480,"open":"3.20800000","high":"3.20900000","low":"3.20800000","close":"3.20900000","volume":"154.96000000"},{"time":1695828540,"open":"3.21000000","high":"3.21100000","low":"3.21000000","close":"3.21000000","volume":"333.00000000"},{"time":1695828600,"open":"3.21100000","high":"3.21200000","low":"3.21000000","close":"3.21000000","volume":"8178.86000000"},{"time":1695828660,"open":"3.21100000","high":"3.21300000","low":"3.21100000","close":"3.21300000","volume":"7011.76000000"},{"time":1695828720,"open":"3.21200000","high":"3.21300000","low":"3.21100000","close":"3.21300000","volume":"288.76000000"},{"time":1695828780,"open":"3.21300000","high":"3.21500000","low":"3.21300000","close":"3.21500000","volume":"830.03000000"},{"time":1695828840,"open":"3.21500000","high":"3.21700000","low":"3.21500000","close":"3.21600000","volume":"1333.80000000"},{"time":1695828900,"open":"3.21400000","high":"3.21500000","low":"3.21400000","close":"3.21400000","volume":"1218.28000000"},{"time":1695828960,"open":"3.21400000","high":"3.21400000","low":"3.21100000","close":"3.21100000","volume":"19010.18000000"},{"time":1695829020,"open":"3.21100000","high":"3.21100000","low":"3.20900000","close":"3.20900000","volume":"757.23000000"},{"time":1695829080,"open":"3.20900000","high":"3.21200000","low":"3.20900000","close":"3.21000000","volume":"1417.43000000"},{"time":1695829140,"open":"3.20900000","high":"3.20900000","low":"3.20900000","close":"3.20900000","volume":"84.35000000"},{"time":1695829200,"open":"3.20900000","high":"3.20900000","low":"3.20800000","close":"3.20800000","volume":"508.96000000"},{"time":1695829260,"open":"3.20800000","high":"3.20800000","low":"3.20800000","close":"3.20800000","volume":"638.10000000"},{"time":1695829320,"open":"3.20800000","high":"3.20800000","low":"3.20800000","close":"3.20800000","volume":"8.26000000"},{"time":1695829380,"open":"3.21000000","high":"3.21000000","low":"3.20900000","close":"3.20900000","volume":"13.42000000"},{"time":1695829440,"open":"3.20900000","high":"3.20900000","low":"3.20900000","close":"3.20900000","volume":"174.32000000"},{"time":1695829500,"open":"3.20900000","high":"3.21100000","low":"3.20900000","close":"3.21100000","volume":"1561.02000000"},{"time":1695829560,"open":"3.21000000","high":"3.21000000","low":"3.20900000","close":"3.20900000","volume":"627.86000000"},{"time":1695829620,"open":"3.20900000","high":"3.21000000","low":"3.20800000","close":"3.21000000","volume":"538.57000000"},{"time":1695829680,"open":"3.21000000","high":"3.21000000","low":"3.21000000","close":"3.21000000","volume":"9.26000000"},{"time":1695829740,"open":"3.21000000","high":"3.21000000","low":"3.21000000","close":"3.21000000","volume":"111.22000000"},{"time":1695829800,"open":"3.20900000","high":"3.21000000","low":"3.20900000","close":"3.20900000","volume":"942.61000000"},{"time":1695829860,"open":"3.20800000","high":"3.20800000","low":"3.20600000","close":"3.20800000","volume":"3198.85000000"},{"time":1695829920,"open":"3.20700000","high":"3.20800000","low":"3.20700000","close":"3.20800000","volume":"562.45000000"},{"time":1695829980,"open":"3.20800000","high":"3.20800000","low":"3.20800000","close":"3.20800000","volume":"16.90000000"},{"time":1695830040,"open":"3.20800000","high":"3.20900000","low":"3.20700000","close":"3.20800000","volume":"1648.21000000"},{"time":1695830100,"open":"3.20900000","high":"3.20900000","low":"3.20800000","close":"3.20800000","volume":"19.91000000"},{"time":1695830160,"open":"3.20900000","high":"3.20900000","low":"3.20900000","close":"3.20900000","volume":"92.27000000"},{"time":1695830220,"open":"3.20900000","high":"3.20900000","low":"3.20900000","close":"3.20900000","volume":"9.61000000"},{"time":1695830280,"open":"3.20900000","high":"3.20900000","low":"3.20900000","close":"3.20900000","volume":"8.09000000"},{"time":1695830340,"open":"3.20900000","high":"3.20900000","low":"3.20900000","close":"3.20900000","volume":"9.61000000"},{"time":1695830400,"open":"3.20900000","high":"3.20900000","low":"3.20700000","close":"3.20700000","volume":"3354.65000000"},{"time":1695830460,"open":"3.20700000","high":"3.20700000","low":"3.20600000","close":"3.20600000","volume":"226.71000000"},{"time":1695830520,"open":"3.20600000","high":"3.20600000","low":"3.20200000","close":"3.20200000","volume":"492.26000000"},{"time":1695830580,"open":"3.20300000","high":"3.20500000","low":"3.20300000","close":"3.20500000","volume":"730.54000000"},{"time":1695830640,"open":"3.20600000","high":"3.20800000","low":"3.20600000","close":"3.20800000","volume":"2003.59000000"},{"time":1695830700,"open":"3.20900000","high":"3.20900000","low":"3.20900000","close":"3.20900000","volume":"785.27000000"},{"time":1695830760,"open":"3.21000000","high":"3.21200000","low":"3.21000000","close":"3.21200000","volume":"398.77000000"},{"time":1695830820,"open":"3.21100000","high":"3.21300000","low":"3.21100000","close":"3.21200000","volume":"989.08000000"},{"time":1695830880,"open":"3.21300000","high":"3.21500000","low":"3.21300000","close":"3.21500000","volume":"1398.41000000"},{"time":1695830940,"open":"3.21500000","high":"3.21500000","low":"3.21300000","close":"3.21300000","volume":"479.00000000"},{"time":1695831000,"open":"3.21300000","high":"3.21300000","low":"3.21200000","close":"3.21200000","volume":"67.49000000"},{"time":1695831060,"open":"3.21300000","high":"3.21400000","low":"3.21300000","close":"3.21400000","volume":"39.22000000"},{"time":1695831120,"open":"3.21500000","high":"3.21800000","low":"3.21500000","close":"3.21800000","volume":"551.69000000"},{"time":1695831180,"open":"3.21800000","high":"3.21800000","low":"3.21500000","close":"3.21500000","volume":"1357.59000000"},{"time":1695831240,"open":"3.21500000","high":"3.21500000","low":"3.21000000","close":"3.21000000","volume":"140.99000000"},{"time":1695831300,"open":"3.21000000","high":"3.21000000","low":"3.21000000","close":"3.21000000","volume":"40.64000000"},{"time":1695831360,"open":"3.20900000","high":"3.20900000","low":"3.20800000","close":"3.20800000","volume":"102.76000000"},{"time":1695831420,"open":"3.20700000","high":"3.20700000","low":"3.20500000","close":"3.20600000","volume":"1271.95000000"},{"time":1695831480,"open":"3.20600000","high":"3.20700000","low":"3.20400000","close":"3.20700000","volume":"6866.75000000"},{"time":1695831540,"open":"3.20800000","high":"3.20800000","low":"3.20500000","close":"3.20600000","volume":"127.68000000"},{"time":1695831600,"open":"3.20700000","high":"3.20800000","low":"3.20600000","close":"3.20800000","volume":"427.09000000"},{"time":1695831660,"open":"3.20800000","high":"3.20800000","low":"3.20800000","close":"3.20800000","volume":"4.51000000"},{"time":1695831720,"open":"3.20700000","high":"3.20800000","low":"3.20700000","close":"3.20700000","volume":"563.22000000"},{"time":1695831780,"open":"3.20700000","high":"3.20700000","low":"3.20600000","close":"3.20600000","volume":"508.97000000"},{"time":1695831840,"open":"3.20500000","high":"3.20500000","low":"3.20500000","close":"3.20500000","volume":"7.68000000"},{"time":1695831900,"open":"3.20500000","high":"3.20500000","low":"3.20500000","close":"3.20500000","volume":"11.89000000"},{"time":1695831960,"open":"3.20500000","high":"3.20700000","low":"3.20500000","close":"3.20700000","volume":"11.25000000"},{"time":1695832020,"open":"3.20600000","high":"3.20700000","low":"3.20600000","close":"3.20600000","volume":"2006.06000000"},{"time":1695832080,"open":"3.20600000","high":"3.20600000","low":"3.20600000","close":"3.20600000","volume":"16.21000000"},{"time":1695832140,"open":"3.20700000","high":"3.20700000","low":"3.20500000","close":"3.20500000","volume":"2350.43000000"},{"time":1695832200,"open":"3.20700000","high":"3.20700000","low":"3.20500000","close":"3.20600000","volume":"1189.09000000"},{"time":1695832260,"open":"3.20700000","high":"3.20800000","low":"3.20600000","close":"3.20700000","volume":"676.76000000"},{"time":1695832320,"open":"3.20700000","high":"3.20700000","low":"3.20500000","close":"3.20500000","volume":"296.19000000"},{"time":1695832380,"open":"3.20700000","high":"3.20700000","low":"3.20600000","close":"3.20600000","volume":"96.40000000"},{"time":1695832440,"open":"3.20500000","high":"3.20500000","low":"3.20200000","close":"3.20200000","volume":"889.23000000"},{"time":1695832500,"open":"3.20200000","high":"3.20200000","low":"3.20200000","close":"3.20200000","volume":"9.51000000"},{"time":1695832560,"open":"3.20200000","high":"3.20200000","low":"3.20200000","close":"3.20200000","volume":"11.70000000"},{"time":1695832620,"open":"3.20200000","high":"3.20200000","low":"3.20000000","close":"3.20000000","volume":"2464.14000000"},{"time":1695832680,"open":"3.20000000","high":"3.20000000","low":"3.19900000","close":"3.19900000","volume":"13.29000000"},{"time":1695832740,"open":"3.19900000","high":"3.19900000","low":"3.19800000","close":"3.19800000","volume":"1517.30000000"},{"time":1695832800,"open":"3.20000000","high":"3.20000000","low":"3.19800000","close":"3.19800000","volume":"314.67000000"},{"time":1695832860,"open":"3.19800000","high":"3.19900000","low":"3.19800000","close":"3.19900000","volume":"581.57000000"},{"time":1695832920,"open":"3.19900000","high":"3.19900000","low":"3.19800000","close":"3.19800000","volume":"425.57000000"},{"time":1695832980,"open":"3.19800000","high":"3.19900000","low":"3.19800000","close":"3.19800000","volume":"52.67000000"},{"time":1695833040,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"3.43000000"},{"time":1695833100,"open":"3.19800000","high":"3.19800000","low":"3.19700000","close":"3.19700000","volume":"1946.91000000"},{"time":1695833160,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19700000","volume":"167.80000000"},{"time":1695833220,"open":"3.19700000","high":"3.19700000","low":"3.19600000","close":"3.19600000","volume":"826.96000000"},{"time":1695833280,"open":"3.19500000","high":"3.19500000","low":"3.19500000","close":"3.19500000","volume":"20.16000000"},{"time":1695833340,"open":"3.19500000","high":"3.19700000","low":"3.19500000","close":"3.19600000","volume":"409.36000000"},{"time":1695833400,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19700000","volume":"24.47000000"},{"time":1695833460,"open":"3.19700000","high":"3.19700000","low":"3.19500000","close":"3.19500000","volume":"830.40000000"},{"time":1695833520,"open":"3.19500000","high":"3.19800000","low":"3.19400000","close":"3.19700000","volume":"12821.39000000"},{"time":1695833580,"open":"3.19800000","high":"3.19800000","low":"3.19800000","close":"3.19800000","volume":"552.18000000"},{"time":1695833640,"open":"3.19800000","high":"3.19800000","low":"3.19600000","close":"3.19600000","volume":"526.43000000"},{"time":1695833700,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"51.63000000"},{"time":1695833760,"open":"3.19500000","high":"3.19500000","low":"3.19200000","close":"3.19400000","volume":"2579.47000000"},{"time":1695833820,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"410.76000000"},{"time":1695833880,"open":"3.19300000","high":"3.19400000","low":"3.19300000","close":"3.19400000","volume":"152.56000000"},{"time":1695833940,"open":"3.19400000","high":"3.19400000","low":"3.19300000","close":"3.19300000","volume":"761.93000000"},{"time":1695834000,"open":"3.19300000","high":"3.19300000","low":"3.19000000","close":"3.19100000","volume":"4100.08000000"},{"time":1695834060,"open":"3.19100000","high":"3.19300000","low":"3.19100000","close":"3.19200000","volume":"1249.35000000"},{"time":1695834120,"open":"3.19200000","high":"3.19200000","low":"3.19100000","close":"3.19100000","volume":"615.16000000"},{"time":1695834180,"open":"3.19200000","high":"3.19500000","low":"3.19200000","close":"3.19500000","volume":"1080.82000000"},{"time":1695834240,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"163.74000000"},{"time":1695834300,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19600000","volume":"269.16000000"},{"time":1695834360,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"1658.10000000"},{"time":1695834420,"open":"3.19600000","high":"3.19600000","low":"3.19600000","close":"3.19600000","volume":"76.88000000"},{"time":1695834480,"open":"3.19600000","high":"3.20000000","low":"3.19600000","close":"3.20000000","volume":"629.56000000"},{"time":1695834540,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20000000","volume":"728.35000000"},{"time":1695834600,"open":"3.20100000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"97.52000000"},{"time":1695834660,"open":"3.20100000","high":"3.20200000","low":"3.20000000","close":"3.20000000","volume":"5055.95000000"},{"time":1695834720,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"120.42000000"},{"time":1695834780,"open":"3.20200000","high":"3.20200000","low":"3.20000000","close":"3.20100000","volume":"195.68000000"},{"time":1695834840,"open":"3.20100000","high":"3.20200000","low":"3.20000000","close":"3.20000000","volume":"244.42000000"},{"time":1695834900,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"439.70000000"},{"time":1695834960,"open":"3.20000000","high":"3.20000000","low":"3.19700000","close":"3.19700000","volume":"1131.21000000"},{"time":1695835020,"open":"3.19700000","high":"3.19700000","low":"3.19200000","close":"3.19200000","volume":"533.98000000"},{"time":1695835080,"open":"3.19200000","high":"3.19300000","low":"3.19200000","close":"3.19300000","volume":"228.95000000"},{"time":1695835140,"open":"3.19300000","high":"3.19800000","low":"3.19300000","close":"3.19800000","volume":"2179.26000000"},{"time":1695835200,"open":"3.19900000","high":"3.20000000","low":"3.19500000","close":"3.19500000","volume":"834.73000000"},{"time":1695835260,"open":"3.19500000","high":"3.19700000","low":"3.19500000","close":"3.19600000","volume":"408.25000000"},{"time":1695835320,"open":"3.19600000","high":"3.19600000","low":"3.19400000","close":"3.19600000","volume":"838.05000000"},{"time":1695835380,"open":"3.19600000","high":"3.19800000","low":"3.19600000","close":"3.19800000","volume":"81.25000000"},{"time":1695835440,"open":"3.19700000","high":"3.19700000","low":"3.19600000","close":"3.19600000","volume":"75.04000000"},{"time":1695835500,"open":"3.19800000","high":"3.19800000","low":"3.19500000","close":"3.19500000","volume":"1036.09000000"},{"time":1695835560,"open":"3.19400000","high":"3.19500000","low":"3.19400000","close":"3.19400000","volume":"539.16000000"},{"time":1695835620,"open":"3.19400000","high":"3.19400000","low":"3.19300000","close":"3.19400000","volume":"533.09000000"},{"time":1695835680,"open":"3.19300000","high":"3.19400000","low":"3.19100000","close":"3.19100000","volume":"612.94000000"},{"time":1695835740,"open":"3.19100000","high":"3.19100000","low":"3.19100000","close":"3.19100000","volume":"7.37000000"},{"time":1695835800,"open":"3.19000000","high":"3.19000000","low":"3.19000000","close":"3.19000000","volume":"315.94000000"},{"time":1695835860,"open":"3.19000000","high":"3.19100000","low":"3.19000000","close":"3.19100000","volume":"415.25000000"},{"time":1695835920,"open":"3.19100000","high":"3.19200000","low":"3.19100000","close":"3.19100000","volume":"62.57000000"},{"time":1695835980,"open":"3.19100000","high":"3.19200000","low":"3.19000000","close":"3.19000000","volume":"497.23000000"},{"time":1695836040,"open":"3.19100000","high":"3.19200000","low":"3.19100000","close":"3.19200000","volume":"117.30000000"},{"time":1695836100,"open":"3.19100000","high":"3.19100000","low":"3.19000000","close":"3.19000000","volume":"6340.44000000"},{"time":1695836160,"open":"3.19000000","high":"3.19100000","low":"3.19000000","close":"3.19100000","volume":"648.86000000"},{"time":1695836220,"open":"3.19100000","high":"3.19100000","low":"3.19000000","close":"3.19000000","volume":"1065.91000000"},{"time":1695836280,"open":"3.18900000","high":"3.19200000","low":"3.18900000","close":"3.19000000","volume":"332.36000000"},{"time":1695836340,"open":"3.19000000","high":"3.19100000","low":"3.19000000","close":"3.19000000","volume":"395.68000000"},{"time":1695836400,"open":"3.19100000","high":"3.19100000","low":"3.19100000","close":"3.19100000","volume":"72.64000000"},{"time":1695836460,"open":"3.19000000","high":"3.19000000","low":"3.19000000","close":"3.19000000","volume":"92.83000000"},{"time":1695836520,"open":"3.18900000","high":"3.19000000","low":"3.18900000","close":"3.18900000","volume":"402.14000000"},{"time":1695836580,"open":"3.18800000","high":"3.19400000","low":"3.18800000","close":"3.19400000","volume":"1506.69000000"},{"time":1695836640,"open":"3.19300000","high":"3.19500000","low":"3.19300000","close":"3.19400000","volume":"5967.28000000"},{"time":1695836700,"open":"3.19400000","high":"3.19600000","low":"3.19400000","close":"3.19600000","volume":"266.40000000"},{"time":1695836760,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"551.24000000"},{"time":1695836820,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"716.08000000"},{"time":1695836880,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"339.10000000"},{"time":1695836940,"open":"3.19400000","high":"3.19500000","low":"3.19400000","close":"3.19500000","volume":"327.75000000"},{"time":1695837000,"open":"3.19500000","high":"3.19500000","low":"3.19300000","close":"3.19300000","volume":"468.83000000"},{"time":1695837060,"open":"3.19300000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"138.72000000"},{"time":1695837120,"open":"3.19300000","high":"3.19400000","low":"3.19300000","close":"3.19400000","volume":"109.53000000"},{"time":1695837180,"open":"3.19200000","high":"3.19500000","low":"3.19200000","close":"3.19400000","volume":"392.50000000"},{"time":1695837240,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"7.66000000"},{"time":1695837300,"open":"3.19300000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"96.19000000"},{"time":1695837360,"open":"3.19100000","high":"3.19200000","low":"3.19100000","close":"3.19200000","volume":"104.31000000"},{"time":1695837420,"open":"3.19100000","high":"3.19100000","low":"3.19100000","close":"3.19100000","volume":"15.60000000"},{"time":1695837480,"open":"3.19200000","high":"3.19200000","low":"3.19000000","close":"3.19000000","volume":"367.61000000"},{"time":1695837540,"open":"3.19000000","high":"3.19000000","low":"3.19000000","close":"3.19000000","volume":"114.28000000"},{"time":1695837600,"open":"3.19000000","high":"3.19000000","low":"3.18900000","close":"3.18900000","volume":"410.63000000"},{"time":1695837660,"open":"3.18800000","high":"3.18900000","low":"3.18800000","close":"3.18800000","volume":"24.77000000"},{"time":1695837720,"open":"3.18800000","high":"3.18800000","low":"3.18500000","close":"3.18600000","volume":"1014.63000000"},{"time":1695837780,"open":"3.18800000","high":"3.18800000","low":"3.18600000","close":"3.18700000","volume":"319.17000000"},{"time":1695837840,"open":"3.18600000","high":"3.18700000","low":"3.18500000","close":"3.18500000","volume":"168.24000000"},{"time":1695837900,"open":"3.18600000","high":"3.18600000","low":"3.18400000","close":"3.18500000","volume":"1328.11000000"},{"time":1695837960,"open":"3.18600000","high":"3.18600000","low":"3.18100000","close":"3.18200000","volume":"2406.69000000"},{"time":1695838020,"open":"3.18100000","high":"3.18100000","low":"3.17200000","close":"3.17900000","volume":"27490.87000000"},{"time":1695838080,"open":"3.17900000","high":"3.18300000","low":"3.17700000","close":"3.18300000","volume":"1537.54000000"},{"time":1695838140,"open":"3.18100000","high":"3.18500000","low":"3.17900000","close":"3.18500000","volume":"1734.23000000"},{"time":1695838200,"open":"3.18600000","high":"3.18700000","low":"3.18400000","close":"3.18400000","volume":"735.65000000"},{"time":1695838260,"open":"3.18400000","high":"3.18400000","low":"3.18300000","close":"3.18400000","volume":"373.02000000"},{"time":1695838320,"open":"3.18300000","high":"3.18300000","low":"3.18200000","close":"3.18300000","volume":"162.95000000"},{"time":1695838380,"open":"3.18200000","high":"3.18300000","low":"3.17900000","close":"3.18300000","volume":"1291.14000000"},{"time":1695838440,"open":"3.18300000","high":"3.18500000","low":"3.18200000","close":"3.18500000","volume":"272.99000000"},{"time":1695838500,"open":"3.18500000","high":"3.18500000","low":"3.18400000","close":"3.18400000","volume":"51.69000000"},{"time":1695838560,"open":"3.18400000","high":"3.18400000","low":"3.18300000","close":"3.18400000","volume":"246.71000000"},{"time":1695838620,"open":"3.18300000","high":"3.18300000","low":"3.18300000","close":"3.18300000","volume":"511.15000000"},{"time":1695838680,"open":"3.18300000","high":"3.18400000","low":"3.18300000","close":"3.18400000","volume":"346.34000000"},{"time":1695838740,"open":"3.18600000","high":"3.18600000","low":"3.18600000","close":"3.18600000","volume":"118.13000000"},{"time":1695838800,"open":"3.18600000","high":"3.18600000","low":"3.18500000","close":"3.18600000","volume":"1219.84000000"},{"time":1695838860,"open":"3.18600000","high":"3.19000000","low":"3.18600000","close":"3.19000000","volume":"257.12000000"},{"time":1695838920,"open":"3.18900000","high":"3.19000000","low":"3.18800000","close":"3.18900000","volume":"1484.76000000"},{"time":1695838980,"open":"3.18900000","high":"3.19100000","low":"3.18900000","close":"3.19100000","volume":"623.23000000"},{"time":1695839040,"open":"3.19000000","high":"3.19000000","low":"3.19000000","close":"3.19000000","volume":"92.04000000"},{"time":1695839100,"open":"3.19000000","high":"3.19000000","low":"3.18900000","close":"3.18900000","volume":"1297.22000000"},{"time":1695839160,"open":"3.18900000","high":"3.19100000","low":"3.18900000","close":"3.19100000","volume":"864.31000000"},{"time":1695839220,"open":"3.19000000","high":"3.19200000","low":"3.19000000","close":"3.19200000","volume":"1170.29000000"},{"time":1695839280,"open":"3.19200000","high":"3.19200000","low":"3.19100000","close":"3.19200000","volume":"308.86000000"},{"time":1695839340,"open":"3.19200000","high":"3.19400000","low":"3.19200000","close":"3.19400000","volume":"70.57000000"},{"time":1695839400,"open":"3.19500000","high":"3.19700000","low":"3.19400000","close":"3.19600000","volume":"1375.00000000"},{"time":1695839460,"open":"3.19700000","high":"3.19800000","low":"3.19700000","close":"3.19800000","volume":"206.26000000"},{"time":1695839520,"open":"3.19800000","high":"3.20000000","low":"3.19800000","close":"3.20000000","volume":"223.48000000"},{"time":1695839580,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"157.00000000"},{"time":1695839640,"open":"3.19800000","high":"3.19800000","low":"3.19800000","close":"3.19800000","volume":"11.93000000"},{"time":1695839700,"open":"3.19800000","high":"3.19800000","low":"3.19700000","close":"3.19700000","volume":"1782.83000000"},{"time":1695839760,"open":"3.19900000","high":"3.20000000","low":"3.19900000","close":"3.20000000","volume":"82.59000000"},{"time":1695839820,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"676.40000000"},{"time":1695839880,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"172.62000000"},{"time":1695839940,"open":"3.20000000","high":"3.20000000","low":"3.20000000","close":"3.20000000","volume":"8.96000000"},{"time":1695840000,"open":"3.20000000","high":"3.20100000","low":"3.19900000","close":"3.19900000","volume":"276.30000000"},{"time":1695840060,"open":"3.20000000","high":"3.20000000","low":"3.19800000","close":"3.19900000","volume":"107.71000000"},{"time":1695840120,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"44.08000000"},{"time":1695840180,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20000000","volume":"256.64000000"},{"time":1695840240,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20000000","volume":"57.32000000"},{"time":1695840300,"open":"3.20000000","high":"3.20200000","low":"3.20000000","close":"3.20100000","volume":"344.83000000"},{"time":1695840360,"open":"3.20000000","high":"3.20000000","low":"3.20000000","close":"3.20000000","volume":"308.78000000"},{"time":1695840420,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"8.82000000"},{"time":1695840480,"open":"3.19900000","high":"3.20100000","low":"3.19900000","close":"3.20100000","volume":"89.25000000"},{"time":1695840540,"open":"3.20200000","high":"3.20300000","low":"3.19900000","close":"3.20000000","volume":"678.01000000"},{"time":1695840600,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"9.19000000"},{"time":1695840660,"open":"3.19800000","high":"3.19800000","low":"3.19800000","close":"3.19800000","volume":"8.74000000"},{"time":1695840720,"open":"3.19800000","high":"3.19800000","low":"3.19600000","close":"3.19600000","volume":"89.52000000"},{"time":1695840780,"open":"3.19700000","high":"3.19900000","low":"3.19700000","close":"3.19900000","volume":"58.73000000"},{"time":1695840840,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"9.28000000"},{"time":1695840900,"open":"3.19900000","high":"3.20000000","low":"3.19900000","close":"3.20000000","volume":"1948.37000000"},{"time":1695840960,"open":"3.20000000","high":"3.20000000","low":"3.19900000","close":"3.19900000","volume":"135.86000000"},{"time":1695841020,"open":"3.19800000","high":"3.20000000","low":"3.19800000","close":"3.19900000","volume":"1260.08000000"},{"time":1695841080,"open":"3.20000000","high":"3.20000000","low":"3.19900000","close":"3.19900000","volume":"260.45000000"},{"time":1695841140,"open":"3.19800000","high":"3.19800000","low":"3.19800000","close":"3.19800000","volume":"7.40000000"},{"time":1695841200,"open":"3.19800000","high":"3.19800000","low":"3.19600000","close":"3.19600000","volume":"210.52000000"},{"time":1695841260,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"4592.51000000"},{"time":1695841320,"open":"3.19500000","high":"3.19500000","low":"3.19400000","close":"3.19400000","volume":"1292.10000000"},{"time":1695841380,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"682.90000000"},{"time":1695841440,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19700000","volume":"2843.03000000"},{"time":1695841500,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19600000","volume":"859.43000000"},{"time":1695841560,"open":"3.19500000","high":"3.20000000","low":"3.19500000","close":"3.20000000","volume":"1672.82000000"},{"time":1695841620,"open":"3.20000000","high":"3.20000000","low":"3.19900000","close":"3.20000000","volume":"268.62000000"},{"time":1695841680,"open":"3.20000000","high":"3.20000000","low":"3.20000000","close":"3.20000000","volume":"23.44000000"},{"time":1695841740,"open":"3.20100000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"7983.63000000"},{"time":1695841800,"open":"3.20100000","high":"3.20100000","low":"3.20100000","close":"3.20100000","volume":"9.13000000"},{"time":1695841860,"open":"3.20100000","high":"3.20100000","low":"3.20100000","close":"3.20100000","volume":"19.87000000"},{"time":1695841920,"open":"3.20100000","high":"3.20100000","low":"3.20100000","close":"3.20100000","volume":"623.05000000"},{"time":1695841980,"open":"3.20100000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"66.97000000"},{"time":1695842040,"open":"3.20000000","high":"3.20100000","low":"3.19900000","close":"3.20100000","volume":"245.51000000"},{"time":1695842100,"open":"3.20100000","high":"3.20100000","low":"3.20000000","close":"3.20000000","volume":"10.57000000"},{"time":1695842160,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20000000","volume":"160.33000000"},{"time":1695842220,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"95.14000000"},{"time":1695842280,"open":"3.20100000","high":"3.20100000","low":"3.20100000","close":"3.20100000","volume":"8.54000000"},{"time":1695842340,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20200000","volume":"56.14000000"},{"time":1695842400,"open":"3.20200000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"17.01000000"},{"time":1695842460,"open":"3.20200000","high":"3.20200000","low":"3.20200000","close":"3.20200000","volume":"150.07000000"},{"time":1695842520,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20200000","volume":"244.91000000"},{"time":1695842580,"open":"3.20200000","high":"3.20600000","low":"3.20200000","close":"3.20300000","volume":"4559.02000000"},{"time":1695842640,"open":"3.20300000","high":"3.20400000","low":"3.20300000","close":"3.20400000","volume":"347.67000000"},{"time":1695842700,"open":"3.20400000","high":"3.20700000","low":"3.20300000","close":"3.20600000","volume":"6444.22000000"},{"time":1695842760,"open":"3.20600000","high":"3.20700000","low":"3.20500000","close":"3.20700000","volume":"105.18000000"},{"time":1695842820,"open":"3.20800000","high":"3.20900000","low":"3.20800000","close":"3.20900000","volume":"1077.16000000"},{"time":1695842880,"open":"3.20800000","high":"3.20900000","low":"3.20700000","close":"3.20700000","volume":"68.01000000"},{"time":1695842940,"open":"3.20700000","high":"3.20700000","low":"3.20600000","close":"3.20600000","volume":"82.33000000"},{"time":1695843000,"open":"3.20600000","high":"3.20600000","low":"3.20200000","close":"3.20300000","volume":"696.83000000"},{"time":1695843060,"open":"3.20200000","high":"3.20200000","low":"3.20200000","close":"3.20200000","volume":"11.62000000"},{"time":1695843120,"open":"3.20200000","high":"3.20600000","low":"3.20200000","close":"3.20600000","volume":"1410.83000000"},{"time":1695843180,"open":"3.20500000","high":"3.20500000","low":"3.20500000","close":"3.20500000","volume":"14.24000000"},{"time":1695843240,"open":"3.20600000","high":"3.20700000","low":"3.20600000","close":"3.20600000","volume":"93.41000000"},{"time":1695843300,"open":"3.20700000","high":"3.20800000","low":"3.20600000","close":"3.20600000","volume":"1321.14000000"},{"time":1695843360,"open":"3.20500000","high":"3.20500000","low":"3.20500000","close":"3.20500000","volume":"32.14000000"},{"time":1695843420,"open":"3.20400000","high":"3.20400000","low":"3.20400000","close":"3.20400000","volume":"35.27000000"},{"time":1695843480,"open":"3.20500000","high":"3.20500000","low":"3.20500000","close":"3.20500000","volume":"408.02000000"},{"time":1695843540,"open":"3.20500000","high":"3.20500000","low":"3.20500000","close":"3.20500000","volume":"837.89000000"},{"time":1695843600,"open":"3.20600000","high":"3.20600000","low":"3.20500000","close":"3.20500000","volume":"41.48000000"},{"time":1695843660,"open":"3.20400000","high":"3.20500000","low":"3.20400000","close":"3.20400000","volume":"41.57000000"},{"time":1695843720,"open":"3.20400000","high":"3.20400000","low":"3.20100000","close":"3.20200000","volume":"2409.54000000"},{"time":1695843780,"open":"3.20200000","high":"3.20200000","low":"3.20200000","close":"3.20200000","volume":"333.50000000"},{"time":1695843840,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"74.13000000"},{"time":1695843900,"open":"3.20100000","high":"3.20100000","low":"3.20100000","close":"3.20100000","volume":"484.50000000"},{"time":1695843960,"open":"3.20100000","high":"3.20100000","low":"3.20000000","close":"3.20000000","volume":"777.71000000"},{"time":1695844020,"open":"3.20000000","high":"3.20000000","low":"3.20000000","close":"3.20000000","volume":"9.77000000"},{"time":1695844080,"open":"3.20000000","high":"3.20000000","low":"3.20000000","close":"3.20000000","volume":"137.59000000"},{"time":1695844140,"open":"3.20000000","high":"3.20200000","low":"3.19900000","close":"3.20200000","volume":"767.95000000"},{"time":1695844200,"open":"3.20000000","high":"3.20000000","low":"3.20000000","close":"3.20000000","volume":"14.63000000"},{"time":1695844260,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20200000","volume":"463.38000000"},{"time":1695844320,"open":"3.20200000","high":"3.20200000","low":"3.20200000","close":"3.20200000","volume":"8.62000000"},{"time":1695844380,"open":"3.20200000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"37.17000000"},{"time":1695844440,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20200000","volume":"64.69000000"},{"time":1695844500,"open":"3.20200000","high":"3.20200000","low":"3.20200000","close":"3.20200000","volume":"192.82000000"},{"time":1695844560,"open":"3.20300000","high":"3.20300000","low":"3.20200000","close":"3.20200000","volume":"20.11000000"},{"time":1695844620,"open":"3.20200000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"47.57000000"},{"time":1695844680,"open":"3.20100000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"386.70000000"},{"time":1695844740,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"600.84000000"},{"time":1695844800,"open":"3.20000000","high":"3.20000000","low":"3.19800000","close":"3.19800000","volume":"451.33000000"},{"time":1695844860,"open":"3.19800000","high":"3.19800000","low":"3.19800000","close":"3.19800000","volume":"16.28000000"},{"time":1695844920,"open":"3.19800000","high":"3.19800000","low":"3.19700000","close":"3.19700000","volume":"524.02000000"},{"time":1695844980,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"17.87000000"},{"time":1695845040,"open":"3.19500000","high":"3.19500000","low":"3.19400000","close":"3.19400000","volume":"146.22000000"},{"time":1695845100,"open":"3.19400000","high":"3.19400000","low":"3.19200000","close":"3.19300000","volume":"424.60000000"},{"time":1695845160,"open":"3.19400000","high":"3.19500000","low":"3.19400000","close":"3.19500000","volume":"126.95000000"},{"time":1695845220,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19600000","volume":"280.76000000"},{"time":1695845280,"open":"3.19500000","high":"3.19500000","low":"3.19500000","close":"3.19500000","volume":"142.56000000"},{"time":1695845340,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"14.88000000"},{"time":1695845400,"open":"3.19700000","high":"3.19700000","low":"3.19600000","close":"3.19600000","volume":"486.04000000"},{"time":1695845460,"open":"3.19700000","high":"3.19800000","low":"3.19700000","close":"3.19700000","volume":"267.93000000"},{"time":1695845520,"open":"3.19700000","high":"3.19800000","low":"3.19700000","close":"3.19800000","volume":"372.76000000"},{"time":1695845580,"open":"3.19800000","high":"3.20000000","low":"3.19800000","close":"3.19900000","volume":"775.76000000"},{"time":1695845640,"open":"3.19900000","high":"3.19900000","low":"3.19800000","close":"3.19800000","volume":"348.19000000"},{"time":1695845700,"open":"3.19800000","high":"3.19900000","low":"3.19800000","close":"3.19900000","volume":"458.21000000"},{"time":1695845760,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"390.40000000"},{"time":1695845820,"open":"3.20200000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"55.17000000"},{"time":1695845880,"open":"3.20200000","high":"3.20400000","low":"3.20200000","close":"3.20400000","volume":"346.44000000"},{"time":1695845940,"open":"3.20500000","high":"3.20500000","low":"3.20300000","close":"3.20300000","volume":"55.00000000"},{"time":1695846000,"open":"3.20300000","high":"3.20300000","low":"3.20200000","close":"3.20200000","volume":"22.06000000"},{"time":1695846060,"open":"3.20300000","high":"3.20300000","low":"3.20200000","close":"3.20300000","volume":"212.89000000"},{"time":1695846120,"open":"3.20300000","high":"3.20300000","low":"3.20100000","close":"3.20100000","volume":"107.42000000"},{"time":1695846180,"open":"3.20100000","high":"3.20100000","low":"3.19900000","close":"3.19900000","volume":"271.06000000"},{"time":1695846240,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"5.73000000"},{"time":1695846300,"open":"3.20000000","high":"3.20100000","low":"3.20000000","close":"3.20100000","volume":"418.72000000"},{"time":1695846360,"open":"3.19900000","high":"3.19900000","low":"3.19900000","close":"3.19900000","volume":"2096.43000000"},{"time":1695846420,"open":"3.19900000","high":"3.20000000","low":"3.19900000","close":"3.20000000","volume":"64.91000000"},{"time":1695846480,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20200000","volume":"623.24000000"},{"time":1695846540,"open":"3.20100000","high":"3.20600000","low":"3.20100000","close":"3.20200000","volume":"1621.19000000"},{"time":1695846600,"open":"3.20100000","high":"3.20100000","low":"3.20000000","close":"3.20000000","volume":"682.94000000"},{"time":1695846660,"open":"3.20000000","high":"3.20000000","low":"3.19800000","close":"3.19800000","volume":"630.10000000"},{"time":1695846720,"open":"3.19700000","high":"3.19700000","low":"3.19500000","close":"3.19600000","volume":"313.05000000"},{"time":1695846780,"open":"3.19600000","high":"3.19700000","low":"3.19500000","close":"3.19500000","volume":"337.68000000"},{"time":1695846840,"open":"3.19400000","high":"3.19400000","low":"3.19400000","close":"3.19400000","volume":"111.76000000"},{"time":1695846900,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"8.52000000"},{"time":1695846960,"open":"3.19300000","high":"3.19300000","low":"3.19100000","close":"3.19100000","volume":"876.62000000"},{"time":1695847020,"open":"3.19100000","high":"3.19300000","low":"3.19100000","close":"3.19300000","volume":"459.04000000"},{"time":1695847080,"open":"3.19100000","high":"3.19300000","low":"3.19100000","close":"3.19200000","volume":"699.87000000"},{"time":1695847140,"open":"3.19200000","high":"3.19200000","low":"3.19000000","close":"3.19100000","volume":"605.01000000"},{"time":1695847200,"open":"3.19000000","high":"3.19200000","low":"3.18900000","close":"3.19100000","volume":"411.59000000"},{"time":1695847260,"open":"3.19100000","high":"3.19200000","low":"3.19100000","close":"3.19200000","volume":"17.66000000"},{"time":1695847320,"open":"3.19200000","high":"3.19400000","low":"3.19200000","close":"3.19300000","volume":"480.02000000"},{"time":1695847380,"open":"3.19200000","high":"3.19200000","low":"3.19200000","close":"3.19200000","volume":"9.09000000"},{"time":1695847440,"open":"3.19200000","high":"3.19200000","low":"3.18800000","close":"3.18800000","volume":"5884.48000000"},{"time":1695847500,"open":"3.18800000","high":"3.18900000","low":"3.18800000","close":"3.18800000","volume":"609.42000000"},{"time":1695847560,"open":"3.18800000","high":"3.18800000","low":"3.18400000","close":"3.18400000","volume":"809.05000000"},{"time":1695847620,"open":"3.18500000","high":"3.18700000","low":"3.18500000","close":"3.18700000","volume":"393.92000000"},{"time":1695847680,"open":"3.18700000","high":"3.18800000","low":"3.18500000","close":"3.18800000","volume":"6711.90000000"},{"time":1695847740,"open":"3.18900000","high":"3.19000000","low":"3.18900000","close":"3.19000000","volume":"1313.72000000"},{"time":1695847800,"open":"3.19000000","high":"3.19000000","low":"3.18600000","close":"3.18700000","volume":"423.73000000"},{"time":1695847860,"open":"3.18700000","high":"3.18700000","low":"3.18600000","close":"3.18600000","volume":"146.26000000"},{"time":1695847920,"open":"3.18700000","high":"3.18800000","low":"3.18700000","close":"3.18700000","volume":"174.01000000"},{"time":1695847980,"open":"3.18800000","high":"3.18800000","low":"3.18800000","close":"3.18800000","volume":"66.37000000"},{"time":1695848040,"open":"3.18800000","high":"3.18800000","low":"3.18800000","close":"3.18800000","volume":"211.56000000"},{"time":1695848100,"open":"3.18800000","high":"3.18900000","low":"3.18800000","close":"3.18900000","volume":"112.80000000"},{"time":1695848160,"open":"3.18900000","high":"3.18900000","low":"3.18900000","close":"3.18900000","volume":"168.39000000"},{"time":1695848220,"open":"3.18900000","high":"3.19200000","low":"3.18900000","close":"3.19200000","volume":"553.41000000"},{"time":1695848280,"open":"3.19200000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"833.29000000"},{"time":1695848340,"open":"3.19200000","high":"3.19400000","low":"3.19200000","close":"3.19400000","volume":"2426.36000000"},{"time":1695848400,"open":"3.19400000","high":"3.19400000","low":"3.19200000","close":"3.19200000","volume":"77.42000000"},{"time":1695848460,"open":"3.19200000","high":"3.19300000","low":"3.19200000","close":"3.19300000","volume":"25.94000000"},{"time":1695848520,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"7.74000000"},{"time":1695848580,"open":"3.19400000","high":"3.19500000","low":"3.19400000","close":"3.19500000","volume":"924.64000000"},{"time":1695848640,"open":"3.19400000","high":"3.19400000","low":"3.19100000","close":"3.19100000","volume":"776.11000000"},{"time":1695848700,"open":"3.19200000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"373.20000000"},{"time":1695848760,"open":"3.19200000","high":"3.19500000","low":"3.19200000","close":"3.19400000","volume":"1427.32000000"},{"time":1695848820,"open":"3.19400000","high":"3.19500000","low":"3.19400000","close":"3.19400000","volume":"115.44000000"},{"time":1695848880,"open":"3.19500000","high":"3.19500000","low":"3.19500000","close":"3.19500000","volume":"1446.09000000"},{"time":1695848940,"open":"3.19600000","high":"3.19600000","low":"3.19300000","close":"3.19300000","volume":"392.41000000"},{"time":1695849000,"open":"3.19300000","high":"3.19500000","low":"3.19300000","close":"3.19500000","volume":"391.50000000"},{"time":1695849060,"open":"3.19500000","high":"3.19500000","low":"3.19200000","close":"3.19200000","volume":"369.49000000"},{"time":1695849120,"open":"3.19300000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"53.93000000"},{"time":1695849180,"open":"3.19200000","high":"3.19300000","low":"3.19000000","close":"3.19300000","volume":"847.28000000"},{"time":1695849240,"open":"3.19300000","high":"3.19400000","low":"3.19300000","close":"3.19300000","volume":"30.86000000"},{"time":1695849300,"open":"3.19300000","high":"3.19300000","low":"3.19200000","close":"3.19300000","volume":"159.32000000"},{"time":1695849360,"open":"3.19200000","high":"3.19200000","low":"3.19100000","close":"3.19100000","volume":"28.69000000"},{"time":1695849420,"open":"3.19100000","high":"3.19100000","low":"3.19000000","close":"3.19000000","volume":"78.00000000"},{"time":1695849480,"open":"3.19000000","high":"3.19000000","low":"3.19000000","close":"3.19000000","volume":"15.91000000"},{"time":1695849540,"open":"3.19000000","high":"3.19100000","low":"3.18900000","close":"3.18900000","volume":"283.01000000"},{"time":1695849600,"open":"3.18900000","high":"3.18900000","low":"3.18900000","close":"3.18900000","volume":"9.76000000"},{"time":1695849660,"open":"3.19000000","high":"3.19000000","low":"3.18900000","close":"3.18900000","volume":"102.46000000"},{"time":1695849720,"open":"3.18800000","high":"3.18800000","low":"3.18800000","close":"3.18800000","volume":"254.68000000"},{"time":1695849780,"open":"3.18700000","high":"3.18700000","low":"3.18700000","close":"3.18700000","volume":"8.82000000"},{"time":1695849840,"open":"3.18700000","high":"3.18700000","low":"3.18700000","close":"3.18700000","volume":"13.27000000"},{"time":1695849900,"open":"3.18800000","high":"3.18800000","low":"3.18700000","close":"3.18800000","volume":"665.52000000"},{"time":1695849960,"open":"3.18800000","high":"3.18800000","low":"3.18800000","close":"3.18800000","volume":"506.59000000"},{"time":1695850020,"open":"3.18900000","high":"3.18900000","low":"3.18800000","close":"3.18800000","volume":"39.02000000"},{"time":1695850080,"open":"3.18800000","high":"3.18900000","low":"3.18800000","close":"3.18900000","volume":"5158.62000000"},{"time":1695850140,"open":"3.18900000","high":"3.18900000","low":"3.18900000","close":"3.18900000","volume":"625.23000000"},{"time":1695850200,"open":"3.19000000","high":"3.19000000","low":"3.18600000","close":"3.18600000","volume":"538.08000000"},{"time":1695850260,"open":"3.18700000","high":"3.18800000","low":"3.18700000","close":"3.18700000","volume":"1273.17000000"},{"time":1695850320,"open":"3.18700000","high":"3.18700000","low":"3.18600000","close":"3.18600000","volume":"38.02000000"},{"time":1695850380,"open":"3.18700000","high":"3.18700000","low":"3.18600000","close":"3.18600000","volume":"45.22000000"},{"time":1695850440,"open":"3.18700000","high":"3.18700000","low":"3.18600000","close":"3.18700000","volume":"158.12000000"},{"time":1695850500,"open":"3.18700000","high":"3.18700000","low":"3.18600000","close":"3.18600000","volume":"229.93000000"},{"time":1695850560,"open":"3.18600000","high":"3.18600000","low":"3.18600000","close":"3.18600000","volume":"422.22000000"},{"time":1695850620,"open":"3.18600000","high":"3.18600000","low":"3.18600000","close":"3.18600000","volume":"1272.75000000"},{"time":1695850680,"open":"3.18500000","high":"3.18600000","low":"3.18500000","close":"3.18500000","volume":"147.76000000"},{"time":1695850740,"open":"3.18500000","high":"3.18500000","low":"3.18500000","close":"3.18500000","volume":"7.31000000"},{"time":1695850800,"open":"3.18600000","high":"3.18700000","low":"3.18600000","close":"3.18700000","volume":"1438.94000000"},{"time":1695850860,"open":"3.18700000","high":"3.18800000","low":"3.18700000","close":"3.18800000","volume":"384.82000000"},{"time":1695850920,"open":"3.18800000","high":"3.18800000","low":"3.18700000","close":"3.18700000","volume":"12.43000000"},{"time":1695850980,"open":"3.18700000","high":"3.18700000","low":"3.18700000","close":"3.18700000","volume":"15.86000000"},{"time":1695851040,"open":"3.18700000","high":"3.18800000","low":"3.18600000","close":"3.18600000","volume":"1361.27000000"},{"time":1695851100,"open":"3.18600000","high":"3.18600000","low":"3.18600000","close":"3.18600000","volume":"7.72000000"},{"time":1695851160,"open":"3.18600000","high":"3.18700000","low":"3.18600000","close":"3.18700000","volume":"27.09000000"},{"time":1695851220,"open":"3.18700000","high":"3.18700000","low":"3.18600000","close":"3.18600000","volume":"40.18000000"},{"time":1695851280,"open":"3.18600000","high":"3.18700000","low":"3.18600000","close":"3.18700000","volume":"113.20000000"},{"time":1695851340,"open":"3.18600000","high":"3.18600000","low":"3.18600000","close":"3.18600000","volume":"9.99000000"},{"time":1695851400,"open":"3.18600000","high":"3.18600000","low":"3.18600000","close":"3.18600000","volume":"73.41000000"},{"time":1695851460,"open":"3.18500000","high":"3.18500000","low":"3.18500000","close":"3.18500000","volume":"10.15000000"},{"time":1695851520,"open":"3.18500000","high":"3.18600000","low":"3.18500000","close":"3.18500000","volume":"22.18000000"},{"time":1695851580,"open":"3.18500000","high":"3.18600000","low":"3.18500000","close":"3.18600000","volume":"574.50000000"},{"time":1695851640,"open":"3.18500000","high":"3.18600000","low":"3.18500000","close":"3.18600000","volume":"224.53000000"},{"time":1695851700,"open":"3.18600000","high":"3.18600000","low":"3.18600000","close":"3.18600000","volume":"69.27000000"},{"time":1695851760,"open":"3.18600000","high":"3.18800000","low":"3.18600000","close":"3.18700000","volume":"450.54000000"},{"time":1695851820,"open":"3.18700000","high":"3.18700000","low":"3.18600000","close":"3.18600000","volume":"75.09000000"},{"time":1695851880,"open":"3.18600000","high":"3.18700000","low":"3.18600000","close":"3.18700000","volume":"123.86000000"},{"time":1695851940,"open":"3.18700000","high":"3.18800000","low":"3.18600000","close":"3.18600000","volume":"324.87000000"},{"time":1695852000,"open":"3.18600000","high":"3.18900000","low":"3.18600000","close":"3.18900000","volume":"1213.21000000"},{"time":1695852060,"open":"3.18900000","high":"3.19000000","low":"3.18900000","close":"3.18900000","volume":"1176.44000000"},{"time":1695852120,"open":"3.18900000","high":"3.18900000","low":"3.18900000","close":"3.18900000","volume":"222.77000000"},{"time":1695852180,"open":"3.18900000","high":"3.18900000","low":"3.18800000","close":"3.18800000","volume":"122.12000000"},{"time":1695852240,"open":"3.18800000","high":"3.18900000","low":"3.18800000","close":"3.18800000","volume":"378.31000000"},{"time":1695852300,"open":"3.18800000","high":"3.18900000","low":"3.18800000","close":"3.18900000","volume":"35.42000000"},{"time":1695852360,"open":"3.18900000","high":"3.18900000","low":"3.18900000","close":"3.18900000","volume":"9.70000000"},{"time":1695852420,"open":"3.19000000","high":"3.19100000","low":"3.19000000","close":"3.19100000","volume":"362.86000000"},{"time":1695852480,"open":"3.19100000","high":"3.19200000","low":"3.19100000","close":"3.19200000","volume":"77.55000000"},{"time":1695852540,"open":"3.19300000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"102.89000000"},{"time":1695852600,"open":"3.19200000","high":"3.19300000","low":"3.19200000","close":"3.19300000","volume":"430.98000000"},{"time":1695852660,"open":"3.19300000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"856.02000000"},{"time":1695852720,"open":"3.19400000","high":"3.19400000","low":"3.19300000","close":"3.19300000","volume":"9.62000000"},{"time":1695852780,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"37.87000000"},{"time":1695852840,"open":"3.19300000","high":"3.19300000","low":"3.19200000","close":"3.19200000","volume":"24.20000000"},{"time":1695852900,"open":"3.19200000","high":"3.19200000","low":"3.19100000","close":"3.19100000","volume":"136.97000000"},{"time":1695852960,"open":"3.19100000","high":"3.19100000","low":"3.19100000","close":"3.19100000","volume":"39.81000000"},{"time":1695853020,"open":"3.19100000","high":"3.19100000","low":"3.18800000","close":"3.18800000","volume":"949.56000000"},{"time":1695853080,"open":"3.18900000","high":"3.18900000","low":"3.18700000","close":"3.18700000","volume":"306.90000000"},{"time":1695853140,"open":"3.18700000","high":"3.18700000","low":"3.18700000","close":"3.18700000","volume":"0.00000000"},{"time":1695853200,"open":"3.18700000","high":"3.18800000","low":"3.18700000","close":"3.18700000","volume":"2849.74000000"},{"time":1695853260,"open":"3.18700000","high":"3.18700000","low":"3.18700000","close":"3.18700000","volume":"0.00000000"},{"time":1695853320,"open":"3.18700000","high":"3.19000000","low":"3.18700000","close":"3.19000000","volume":"354.97000000"},{"time":1695853380,"open":"3.19000000","high":"3.19000000","low":"3.19000000","close":"3.19000000","volume":"7.86000000"},{"time":1695853440,"open":"3.19000000","high":"3.19200000","low":"3.19000000","close":"3.19100000","volume":"1701.19000000"},{"time":1695853500,"open":"3.19100000","high":"3.19100000","low":"3.19100000","close":"3.19100000","volume":"710.78000000"},{"time":1695853560,"open":"3.19000000","high":"3.19200000","low":"3.19000000","close":"3.19100000","volume":"190.86000000"},{"time":1695853620,"open":"3.19000000","high":"3.19000000","low":"3.19000000","close":"3.19000000","volume":"131.69000000"},{"time":1695853680,"open":"3.19100000","high":"3.19300000","low":"3.19100000","close":"3.19300000","volume":"790.69000000"},{"time":1695853740,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"41.09000000"},{"time":1695853800,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"49.38000000"},{"time":1695853860,"open":"3.19400000","high":"3.19400000","low":"3.19300000","close":"3.19300000","volume":"22.05000000"},{"time":1695853920,"open":"3.19300000","high":"3.19300000","low":"3.19300000","close":"3.19300000","volume":"118.65000000"},{"time":1695853980,"open":"3.19400000","high":"3.19500000","low":"3.19300000","close":"3.19500000","volume":"1526.30000000"},{"time":1695854040,"open":"3.19400000","high":"3.19400000","low":"3.19400000","close":"3.19400000","volume":"18.97000000"},{"time":1695854100,"open":"3.19400000","high":"3.19500000","low":"3.19400000","close":"3.19500000","volume":"339.95000000"},{"time":1695854160,"open":"3.19600000","high":"3.19600000","low":"3.19600000","close":"3.19600000","volume":"159.55000000"},{"time":1695854220,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"691.62000000"},{"time":1695854280,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"45.37000000"},{"time":1695854340,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"186.86000000"},{"time":1695854400,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"64.23000000"},{"time":1695854460,"open":"3.19500000","high":"3.19500000","low":"3.19500000","close":"3.19500000","volume":"30.00000000"},{"time":1695854520,"open":"3.19600000","high":"3.19600000","low":"3.19600000","close":"3.19600000","volume":"28.09000000"},{"time":1695854580,"open":"3.19500000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"355.99000000"},{"time":1695854640,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19500000","volume":"17.75000000"},{"time":1695854700,"open":"3.19500000","high":"3.19500000","low":"3.19500000","close":"3.19500000","volume":"0.00000000"},{"time":1695854760,"open":"3.19500000","high":"3.19500000","low":"3.19500000","close":"3.19500000","volume":"40.41000000"},{"time":1695854820,"open":"3.19600000","high":"3.19900000","low":"3.19600000","close":"3.19800000","volume":"667.62000000"},{"time":1695854880,"open":"3.19800000","high":"3.19800000","low":"3.19700000","close":"3.19800000","volume":"1647.16000000"},{"time":1695854940,"open":"3.19700000","high":"3.19700000","low":"3.19700000","close":"3.19700000","volume":"9.85000000"},{"time":1695855000,"open":"3.19800000","high":"3.19800000","low":"3.19600000","close":"3.19600000","volume":"22.98000000"},{"time":1695855060,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19700000","volume":"75.38000000"},{"time":1695855120,"open":"3.19600000","high":"3.19600000","low":"3.19500000","close":"3.19600000","volume":"273.66000000"},{"time":1695855180,"open":"3.19600000","high":"3.19700000","low":"3.19600000","close":"3.19700000","volume":"426.11000000"},{"time":1695855240,"open":"3.19800000","high":"3.19800000","low":"3.19800000","close":"3.19800000","volume":"7.34000000"},{"time":1695855300,"open":"3.19800000","high":"3.19900000","low":"3.19800000","close":"3.19800000","volume":"52.00000000"},{"time":1695855360,"open":"3.19800000","high":"3.19900000","low":"3.19800000","close":"3.19900000","volume":"1276.93000000"},{"time":1695855420,"open":"3.20000000","high":"3.20000000","low":"3.19900000","close":"3.19900000","volume":"276.39000000"},{"time":1695855480,"open":"3.20000000","high":"3.20000000","low":"3.19900000","close":"3.20000000","volume":"941.37000000"},{"time":1695855540,"open":"3.20000000","high":"3.20200000","low":"3.20000000","close":"3.20100000","volume":"9266.03000000"},{"time":1695855600,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20200000","volume":"164.52000000"},{"time":1695855660,"open":"3.20200000","high":"3.20300000","low":"3.20200000","close":"3.20300000","volume":"4067.90000000"},{"time":1695855720,"open":"3.20200000","high":"3.20400000","low":"3.20200000","close":"3.20400000","volume":"11.69000000"},{"time":1695855780,"open":"3.20200000","high":"3.20300000","low":"3.20200000","close":"3.20300000","volume":"11.33000000"},{"time":1695855840,"open":"3.20300000","high":"3.20300000","low":"3.20200000","close":"3.20200000","volume":"1156.89000000"},{"time":1695855900,"open":"3.20300000","high":"3.20500000","low":"3.20300000","close":"3.20500000","volume":"257.61000000"},{"time":1695855960,"open":"3.20500000","high":"3.20800000","low":"3.20500000","close":"3.20800000","volume":"2857.94000000"},{"time":1695856020,"open":"3.20700000","high":"3.21000000","low":"3.20700000","close":"3.20900000","volume":"248.27000000"},{"time":1695856080,"open":"3.21000000","high":"3.21100000","low":"3.20600000","close":"3.20600000","volume":"6057.79000000"},{"time":1695856140,"open":"3.20700000","high":"3.20800000","low":"3.20700000","close":"3.20700000","volume":"772.30000000"},{"time":1695856200,"open":"3.20700000","high":"3.20800000","low":"3.20700000","close":"3.20800000","volume":"109.95000000"},{"time":1695856260,"open":"3.20900000","high":"3.20900000","low":"3.20800000","close":"3.20800000","volume":"100.89000000"},{"time":1695856320,"open":"3.20900000","high":"3.20900000","low":"3.20700000","close":"3.20700000","volume":"12.73000000"},{"time":1695856380,"open":"3.20700000","high":"3.20700000","low":"3.20700000","close":"3.20700000","volume":"63.55000000"},{"time":1695856440,"open":"3.20700000","high":"3.20700000","low":"3.20700000","close":"3.20700000","volume":"50.47000000"},{"time":1695856500,"open":"3.20800000","high":"3.20800000","low":"3.20300000","close":"3.20300000","volume":"1024.16000000"},{"time":1695856560,"open":"3.20300000","high":"3.20400000","low":"3.20200000","close":"3.20300000","volume":"1677.35000000"},{"time":1695856620,"open":"3.20200000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"74.72000000"},{"time":1695856680,"open":"3.20200000","high":"3.20400000","low":"3.20100000","close":"3.20100000","volume":"760.33000000"},{"time":1695856740,"open":"3.20300000","high":"3.20300000","low":"3.20200000","close":"3.20300000","volume":"936.08000000"},{"time":1695856800,"open":"3.20300000","high":"3.20300000","low":"3.20100000","close":"3.20100000","volume":"1112.19000000"},{"time":1695856860,"open":"3.20100000","high":"3.20200000","low":"3.20100000","close":"3.20200000","volume":"399.48000000"},{"time":1695856920,"open":"3.20100000","high":"3.20100000","low":"3.20100000","close":"3.20100000","volume":"8.80000000"},{"time":1695856980,"open":"3.20100000","high":"3.20400000","low":"3.20100000","close":"3.20100000","volume":"1727.36000000"},{"time":1695857040,"open":"3.20200000","high":"3.20200000","low":"3.20100000","close":"3.20100000","volume":"203.99000000"},{"time":1695857100,"open":"3.20200000","high":"3.20400000","low":"3.20200000","close":"3.20400000","volume":"2016.41000000"},{"time":1695857160,"open":"3.20500000","high":"3.20500000","low":"3.20500000","close":"3.20500000","volume":"1071.53000000"},{"time":1695857220,"open":"3.20600000","high":"3.20600000","low":"3.20600000","close":"3.20600000","volume":"341.45000000"},{"time":1695857280,"open":"3.20700000","high":"3.20800000","low":"3.20700000","close":"3.20700000","volume":"321.60000000"},{"time":1695857340,"open":"3.20800000","high":"3.20800000","low":"3.20700000","close":"3.20800000","volume":"434.77000000"},{"time":1695857400,"open":"3.20700000","high":"3.20700000","low":"3.20600000","close":"3.20700000","volume":"640.88000000"},{"time":1695857460,"open":"3.20600000","high":"3.20700000","low":"3.20600000","close":"3.20700000","volume":"103.76000000"},{"time":1695857520,"open":"3.20800000","high":"3.20800000","low":"3.20600000","close":"3.20600000","volume":"13.53000000"},{"time":1695857580,"open":"3.20500000","high":"3.20600000","low":"3.20500000","close":"3.20600000","volume":"132.93000000"},{"time":1695857640,"open":"3.20600000","high":"3.20600000","low":"3.20600000","close":"3.20600000","volume":"9.63000000"},{"time":1695857700,"open":"3.20600000","high":"3.20600000","low":"3.20600000","close":"3.20600000","volume":"8.47000000"},{"time":1695857760,"open":"3.20700000","high":"3.20700000","low":"3.20500000","close":"3.20700000","volume":"1002.88000000"},{"time":1695857820,"open":"3.20700000","high":"3.21100000","low":"3.20600000","close":"3.21000000","volume":"2772.68000000"},{"time":1695857880,"open":"3.21000000","high":"3.21000000","low":"3.20900000","close":"3.21000000","volume":"1102.18000000"},{"time":1695857940,"open":"3.20900000","high":"3.20900000","low":"3.20600000","close":"3.20700000","volume":"612.44000000"},{"time":1695858000,"open":"3.20600000","high":"3.20600000","low":"3.20600000","close":"3.20600000","volume":"33.32000000"},{"time":1695858060,"open":"3.20700000","high":"3.20700000","low":"3.20700000","close":"3.20700000","volume":"177.80000000"},{"time":1695858120,"open":"3.20700000","high":"3.20700000","low":"3.20600000","close":"3.20700000","volume":"81.57000000"},{"time":1695858180,"open":"3.20700000","high":"3.21100000","low":"3.20700000","close":"3.21100000","volume":"1046.32000000"},{"time":1695858240,"open":"3.21000000","high":"3.21100000","low":"3.21000000","close":"3.21100000","volume":"981.08000000"},{"time":1695858300,"open":"3.21100000","high":"3.21100000","low":"3.21000000","close":"3.21100000","volume":"1047.39000000"},{"time":1695858360,"open":"3.21000000","high":"3.21100000","low":"3.21000000","close":"3.21100000","volume":"198.86000000"},{"time":1695858420,"open":"3.21100000","high":"3.21100000","low":"3.21100000","close":"3.21100000","volume":"8.27000000"},{"time":1695858480,"open":"3.21000000","high":"3.21100000","low":"3.21000000","close":"3.21000000","volume":"389.12000000"},{"time":1695858540,"open":"3.21100000","high":"3.21100000","low":"3.21100000","close":"3.21100000","volume":"10.35000000"},{"time":1695858600,"open":"3.21000000","high":"3.21000000","low":"3.21000000","close":"3.21000000","volume":"20.25000000"},{"time":1695858660,"open":"3.21000000","high":"3.21100000","low":"3.21000000","close":"3.21000000","volume":"121.49000000"},{"time":1695858720,"open":"3.21000000","high":"3.21100000","low":"3.21000000","close":"3.21000000","volume":"1196.95000000"},{"time":1695858780,"open":"3.21000000","high":"3.21500000","low":"3.21000000","close":"3.21500000","volume":"12926.00000000"},{"time":1695858840,"open":"3.21500000","high":"3.21500000","low":"3.21300000","close":"3.21300000","volume":"1794.19000000"},{"time":1695858900,"open":"3.21300000","high":"3.21300000","low":"3.21200000","close":"3.21200000","volume":"169.61000000"},{"time":1695858960,"open":"3.21100000","high":"3.21100000","low":"3.21100000","close":"3.21100000","volume":"152.72000000"},{"time":1695859020,"open":"3.21100000","high":"3.21100000","low":"3.21100000","close":"3.21100000","volume":"269.59000000"},{"time":1695859080,"open":"3.21000000","high":"3.21000000","low":"3.21000000","close":"3.21000000","volume":"7.29000000"},{"time":1695859140,"open":"3.21000000","high":"3.21100000","low":"3.21000000","close":"3.21100000","volume":"1362.11000000"},{"time":1695859200,"open":"3.21100000","high":"3.21100000","low":"3.20900000","close":"3.20900000","volume":"732.30000000"},{"time":1695859260,"open":"3.20900000","high":"3.21100000","low":"3.20900000","close":"3.21000000","volume":"2493.72000000"},{"time":1695859320,"open":"3.21100000","high":"3.21100000","low":"3.21100000","close":"3.21100000","volume":"368.41000000"},{"time":1695859380,"open":"3.21200000","high":"3.21600000","low":"3.21200000","close":"3.21600000","volume":"1353.79000000"},{"time":1695859440,"open":"3.21500000","high":"3.21600000","low":"3.21200000","close":"3.21200000","volume":"818.93000000"},{"time":1695859500,"open":"3.21100000","high":"3.21200000","low":"3.21000000","close":"3.21100000","volume":"769.24000000"},{"time":1695859560,"open":"3.21100000","high":"3.21100000","low":"3.21100000","close":"3.21100000","volume":"0.00000000"},{"time":1695859620,"open":"3.21200000","high":"3.21200000","low":"3.21100000","close":"3.21100000","volume":"137.36000000"},{"time":1695859680,"open":"3.21200000","high":"3.21300000","low":"3.21200000","close":"3.21200000","volume":"223.31000000"},{"time":1695859740,"open":"3.21200000","high":"3.21400000","low":"3.21200000","close":"3.21200000","volume":"3809.98000000"},{"time":1695859800,"open":"3.21200000","high":"3.21300000","low":"3.21200000","close":"3.21300000","volume":"158.08000000"},{"time":1695859860,"open":"3.21500000","high":"3.21500000","low":"3.21300000","close":"3.21300000","volume":"64.09000000"},{"time":1695859920,"open":"3.21500000","high":"3.21800000","low":"3.21500000","close":"3.21700000","volume":"3085.30000000"},{"time":1695859980,"open":"3.21800000","high":"3.21800000","low":"3.21600000","close":"3.21600000","volume":"49.55000000"},{"time":1695860040,"open":"3.21700000","high":"3.22200000","low":"3.21700000","close":"3.22100000","volume":"1634.66000000"},{"time":1695860100,"open":"3.22200000","high":"3.22300000","low":"3.22000000","close":"3.22300000","volume":"4807.55000000"},{"time":1695860160,"open":"3.22400000","high":"3.22400000","low":"3.22200000","close":"3.22400000","volume":"923.77000000"},{"time":1695860220,"open":"3.22200000","high":"3.22200000","low":"3.22100000","close":"3.22100000","volume":"2455.18000000"},{"time":1695860280,"open":"3.22000000","high":"3.22100000","low":"3.21900000","close":"3.21900000","volume":"697.10000000"},{"time":1695860340,"open":"3.21900000","high":"3.21900000","low":"3.21600000","close":"3.21600000","volume":"460.18000000"},{"time":1695860400,"open":"3.21600000","high":"3.21800000","low":"3.21600000","close":"3.21700000","volume":"3126.40000000"},{"time":1695860460,"open":"3.21600000","high":"3.21800000","low":"3.21600000","close":"3.21600000","volume":"492.02000000"},{"time":1695860520,"open":"3.21600000","high":"3.21600000","low":"3.21600000","close":"3.21600000","volume":"13.19000000"},{"time":1695860580,"open":"3.21800000","high":"3.22100000","low":"3.21700000","close":"3.21800000","volume":"3829.85000000"},{"time":1695860640,"open":"3.21900000","high":"3.22200000","low":"3.21900000","close":"3.22200000","volume":"2742.61000000"},{"time":1695860700,"open":"3.22200000","high":"3.22400000","low":"3.22200000","close":"3.22400000","volume":"1119.78000000"},{"time":1695860760,"open":"3.22400000","high":"3.22600000","low":"3.22400000","close":"3.22500000","volume":"3201.74000000"},{"time":1695860820,"open":"3.22500000","high":"3.22600000","low":"3.22400000","close":"3.22600000","volume":"3655.42000000"},{"time":1695860880,"open":"3.22600000","high":"3.22700000","low":"3.22500000","close":"3.22600000","volume":"6066.14000000"},{"time":1695860940,"open":"3.22600000","high":"3.22700000","low":"3.22400000","close":"3.22600000","volume":"5581.22000000"},{"time":1695861000,"open":"3.22600000","high":"3.22800000","low":"3.22300000","close":"3.22400000","volume":"6633.62000000"},{"time":1695861060,"open":"3.22400000","high":"3.22600000","low":"3.22200000","close":"3.22200000","volume":"6698.97000000"},{"time":1695861120,"open":"3.22200000","high":"3.22300000","low":"3.22100000","close":"3.22300000","volume":"954.90000000"},{"time":1695861180,"open":"3.22200000","high":"3.22300000","low":"3.22100000","close":"3.22300000","volume":"720.63000000"},{"time":1695861240,"open":"3.22300000","high":"3.22800000","low":"3.22300000","close":"3.22800000","volume":"1460.98000000"},{"time":1695861300,"open":"3.22700000","high":"3.22800000","low":"3.22600000","close":"3.22800000","volume":"884.28000000"},{"time":1695861360,"open":"3.22600000","high":"3.22600000","low":"3.22600000","close":"3.22600000","volume":"382.52000000"},{"time":1695861420,"open":"3.22500000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"163.52000000"},{"time":1695861480,"open":"3.22600000","high":"3.22600000","low":"3.22500000","close":"3.22600000","volume":"165.12000000"},{"time":1695861540,"open":"3.22500000","high":"3.22500000","low":"3.22400000","close":"3.22400000","volume":"123.68000000"},{"time":1695861600,"open":"3.22400000","high":"3.22700000","low":"3.22300000","close":"3.22700000","volume":"1102.19000000"},{"time":1695861660,"open":"3.22700000","high":"3.22700000","low":"3.22500000","close":"3.22500000","volume":"502.59000000"},{"time":1695861720,"open":"3.22500000","high":"3.22600000","low":"3.22400000","close":"3.22400000","volume":"1360.63000000"},{"time":1695861780,"open":"3.22400000","high":"3.22400000","low":"3.22300000","close":"3.22400000","volume":"163.83000000"},{"time":1695861840,"open":"3.22300000","high":"3.22300000","low":"3.22300000","close":"3.22300000","volume":"17.85000000"},{"time":1695861900,"open":"3.22400000","high":"3.22500000","low":"3.22400000","close":"3.22500000","volume":"1735.04000000"},{"time":1695861960,"open":"3.22600000","high":"3.22900000","low":"3.22600000","close":"3.22900000","volume":"986.76000000"},{"time":1695862020,"open":"3.22900000","high":"3.22900000","low":"3.22700000","close":"3.22700000","volume":"335.20000000"},{"time":1695862080,"open":"3.22600000","high":"3.22700000","low":"3.22600000","close":"3.22600000","volume":"6972.96000000"},{"time":1695862140,"open":"3.22700000","high":"3.22800000","low":"3.22600000","close":"3.22700000","volume":"324.45000000"},{"time":1695862200,"open":"3.22700000","high":"3.22700000","low":"3.22700000","close":"3.22700000","volume":"97.49000000"},{"time":1695862260,"open":"3.22700000","high":"3.22700000","low":"3.22600000","close":"3.22700000","volume":"1351.82000000"},{"time":1695862320,"open":"3.22700000","high":"3.22700000","low":"3.22400000","close":"3.22700000","volume":"4477.84000000"},{"time":1695862380,"open":"3.22600000","high":"3.22700000","low":"3.22500000","close":"3.22700000","volume":"424.12000000"},{"time":1695862440,"open":"3.22600000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"900.24000000"},{"time":1695862500,"open":"3.22600000","high":"3.22900000","low":"3.22600000","close":"3.22900000","volume":"2933.03000000"},{"time":1695862560,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"1671.42000000"},{"time":1695862620,"open":"3.22900000","high":"3.22900000","low":"3.22800000","close":"3.22900000","volume":"957.08000000"},{"time":1695862680,"open":"3.22900000","high":"3.22900000","low":"3.22700000","close":"3.22800000","volume":"607.18000000"},{"time":1695862740,"open":"3.22700000","high":"3.22700000","low":"3.22600000","close":"3.22600000","volume":"453.23000000"},{"time":1695862800,"open":"3.22700000","high":"3.22800000","low":"3.22700000","close":"3.22800000","volume":"771.51000000"},{"time":1695862860,"open":"3.22800000","high":"3.22800000","low":"3.22700000","close":"3.22700000","volume":"2464.72000000"},{"time":1695862920,"open":"3.22700000","high":"3.22900000","low":"3.22700000","close":"3.22700000","volume":"394.78000000"},{"time":1695862980,"open":"3.22700000","high":"3.22800000","low":"3.22400000","close":"3.22500000","volume":"6366.69000000"},{"time":1695863040,"open":"3.22600000","high":"3.22600000","low":"3.22300000","close":"3.22500000","volume":"19086.73000000"},{"time":1695863100,"open":"3.22300000","high":"3.22400000","low":"3.22300000","close":"3.22400000","volume":"249.70000000"},{"time":1695863160,"open":"3.22400000","high":"3.22400000","low":"3.22300000","close":"3.22300000","volume":"537.26000000"},{"time":1695863220,"open":"3.22300000","high":"3.22400000","low":"3.22300000","close":"3.22400000","volume":"835.12000000"},{"time":1695863280,"open":"3.22500000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"195.71000000"},{"time":1695863340,"open":"3.22500000","high":"3.22500000","low":"3.22300000","close":"3.22400000","volume":"4303.04000000"},{"time":1695863400,"open":"3.22200000","high":"3.22200000","low":"3.22100000","close":"3.22100000","volume":"1168.59000000"},{"time":1695863460,"open":"3.22100000","high":"3.22500000","low":"3.22100000","close":"3.22400000","volume":"2261.44000000"},{"time":1695863520,"open":"3.22400000","high":"3.22700000","low":"3.22400000","close":"3.22700000","volume":"5585.05000000"},{"time":1695863580,"open":"3.22700000","high":"3.22800000","low":"3.22600000","close":"3.22600000","volume":"475.68000000"},{"time":1695863640,"open":"3.22600000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"96.88000000"},{"time":1695863700,"open":"3.22600000","high":"3.22600000","low":"3.22300000","close":"3.22300000","volume":"1419.55000000"},{"time":1695863760,"open":"3.22300000","high":"3.22400000","low":"3.22300000","close":"3.22400000","volume":"71.64000000"},{"time":1695863820,"open":"3.22300000","high":"3.22500000","low":"3.22300000","close":"3.22500000","volume":"684.59000000"},{"time":1695863880,"open":"3.22500000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"370.42000000"},{"time":1695863940,"open":"3.22400000","high":"3.22700000","low":"3.22400000","close":"3.22600000","volume":"96.00000000"},{"time":1695864000,"open":"3.22600000","high":"3.22900000","low":"3.22600000","close":"3.22900000","volume":"1126.67000000"},{"time":1695864060,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22800000","volume":"29.64000000"},{"time":1695864120,"open":"3.22800000","high":"3.22800000","low":"3.22800000","close":"3.22800000","volume":"9.47000000"},{"time":1695864180,"open":"3.22900000","high":"3.23100000","low":"3.22900000","close":"3.23100000","volume":"5923.98000000"},{"time":1695864240,"open":"3.23000000","high":"3.23500000","low":"3.23000000","close":"3.23300000","volume":"8077.75000000"},{"time":1695864300,"open":"3.23400000","high":"3.23400000","low":"3.23300000","close":"3.23400000","volume":"2831.31000000"},{"time":1695864360,"open":"3.23500000","high":"3.23500000","low":"3.23500000","close":"3.23500000","volume":"444.35000000"},{"time":1695864420,"open":"3.23400000","high":"3.23400000","low":"3.23200000","close":"3.23300000","volume":"4135.73000000"},{"time":1695864480,"open":"3.23400000","high":"3.23400000","low":"3.23200000","close":"3.23200000","volume":"428.89000000"},{"time":1695864540,"open":"3.23300000","high":"3.23400000","low":"3.23200000","close":"3.23200000","volume":"2485.85000000"},{"time":1695864600,"open":"3.23100000","high":"3.23100000","low":"3.22900000","close":"3.22900000","volume":"1485.34000000"},{"time":1695864660,"open":"3.22800000","high":"3.22800000","low":"3.22800000","close":"3.22800000","volume":"204.21000000"},{"time":1695864720,"open":"3.22900000","high":"3.23100000","low":"3.22900000","close":"3.22900000","volume":"297.78000000"},{"time":1695864780,"open":"3.22900000","high":"3.23000000","low":"3.22900000","close":"3.22900000","volume":"170.00000000"},{"time":1695864840,"open":"3.22900000","high":"3.23100000","low":"3.22900000","close":"3.23100000","volume":"342.32000000"},{"time":1695864900,"open":"3.23100000","high":"3.23100000","low":"3.23100000","close":"3.23100000","volume":"8.14000000"},{"time":1695864960,"open":"3.23100000","high":"3.23100000","low":"3.22900000","close":"3.22900000","volume":"2145.98000000"},{"time":1695865020,"open":"3.22800000","high":"3.23000000","low":"3.22600000","close":"3.22700000","volume":"2820.01000000"},{"time":1695865080,"open":"3.22600000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"108.25000000"},{"time":1695865140,"open":"3.22600000","high":"3.22900000","low":"3.22600000","close":"3.22800000","volume":"147.11000000"},{"time":1695865200,"open":"3.22900000","high":"3.22900000","low":"3.22800000","close":"3.22800000","volume":"425.93000000"},{"time":1695865260,"open":"3.22900000","high":"3.22900000","low":"3.22800000","close":"3.22900000","volume":"18.02000000"},{"time":1695865320,"open":"3.22900000","high":"3.23100000","low":"3.22900000","close":"3.23100000","volume":"2468.12000000"},{"time":1695865380,"open":"3.23100000","high":"3.23100000","low":"3.23100000","close":"3.23100000","volume":"277.70000000"},{"time":1695865440,"open":"3.23000000","high":"3.23000000","low":"3.23000000","close":"3.23000000","volume":"7.99000000"},{"time":1695865500,"open":"3.23000000","high":"3.23000000","low":"3.22800000","close":"3.22800000","volume":"666.18000000"},{"time":1695865560,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"177.29000000"},{"time":1695865620,"open":"3.23000000","high":"3.23100000","low":"3.23000000","close":"3.23100000","volume":"95.45000000"},{"time":1695865680,"open":"3.23200000","high":"3.23200000","low":"3.23200000","close":"3.23200000","volume":"253.78000000"},{"time":1695865740,"open":"3.23100000","high":"3.23100000","low":"3.23100000","close":"3.23100000","volume":"19.00000000"},{"time":1695865800,"open":"3.23100000","high":"3.23100000","low":"3.23100000","close":"3.23100000","volume":"53.49000000"},{"time":1695865860,"open":"3.23100000","high":"3.23100000","low":"3.22900000","close":"3.22900000","volume":"803.20000000"},{"time":1695865920,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"115.01000000"},{"time":1695865980,"open":"3.22900000","high":"3.23000000","low":"3.22900000","close":"3.23000000","volume":"48.16000000"},{"time":1695866040,"open":"3.23000000","high":"3.23000000","low":"3.23000000","close":"3.23000000","volume":"42.36000000"},{"time":1695866100,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"44.46000000"},{"time":1695866160,"open":"3.23000000","high":"3.23200000","low":"3.23000000","close":"3.23200000","volume":"2040.26000000"},{"time":1695866220,"open":"3.23200000","high":"3.23400000","low":"3.23200000","close":"3.23400000","volume":"138.71000000"},{"time":1695866280,"open":"3.23300000","high":"3.23300000","low":"3.23300000","close":"3.23300000","volume":"131.49000000"},{"time":1695866340,"open":"3.23400000","high":"3.23600000","low":"3.23400000","close":"3.23500000","volume":"2146.04000000"},{"time":1695866400,"open":"3.23600000","high":"3.23700000","low":"3.23600000","close":"3.23600000","volume":"1764.51000000"},{"time":1695866460,"open":"3.23700000","high":"3.24100000","low":"3.23700000","close":"3.24100000","volume":"7927.11000000"},{"time":1695866520,"open":"3.24200000","high":"3.24400000","low":"3.24200000","close":"3.24400000","volume":"7509.64000000"},{"time":1695866580,"open":"3.24400000","high":"3.24400000","low":"3.24300000","close":"3.24400000","volume":"1068.48000000"},{"time":1695866640,"open":"3.24400000","high":"3.24600000","low":"3.24400000","close":"3.24600000","volume":"1742.40000000"},{"time":1695866700,"open":"3.24600000","high":"3.24600000","low":"3.24500000","close":"3.24500000","volume":"261.48000000"},{"time":1695866760,"open":"3.24600000","high":"3.24700000","low":"3.24600000","close":"3.24700000","volume":"994.08000000"},{"time":1695866820,"open":"3.24700000","high":"3.25000000","low":"3.24700000","close":"3.24900000","volume":"1079.08000000"},{"time":1695866880,"open":"3.24900000","high":"3.24900000","low":"3.24600000","close":"3.24700000","volume":"4778.08000000"},{"time":1695866940,"open":"3.24600000","high":"3.24600000","low":"3.24400000","close":"3.24600000","volume":"545.43000000"},{"time":1695867000,"open":"3.24500000","high":"3.24600000","low":"3.24500000","close":"3.24500000","volume":"83.14000000"},{"time":1695867060,"open":"3.24500000","high":"3.24500000","low":"3.24200000","close":"3.24200000","volume":"252.56000000"},{"time":1695867120,"open":"3.24200000","high":"3.24200000","low":"3.24200000","close":"3.24200000","volume":"1094.55000000"},{"time":1695867180,"open":"3.24100000","high":"3.24100000","low":"3.23900000","close":"3.24000000","volume":"823.74000000"},{"time":1695867240,"open":"3.24000000","high":"3.24100000","low":"3.23900000","close":"3.24100000","volume":"633.70000000"},{"time":1695867300,"open":"3.24000000","high":"3.24300000","low":"3.24000000","close":"3.24200000","volume":"1322.55000000"},{"time":1695867360,"open":"3.24200000","high":"3.24200000","low":"3.24200000","close":"3.24200000","volume":"287.32000000"},{"time":1695867420,"open":"3.24100000","high":"3.24100000","low":"3.24000000","close":"3.24000000","volume":"550.83000000"},{"time":1695867480,"open":"3.24000000","high":"3.24100000","low":"3.23900000","close":"3.23900000","volume":"904.72000000"},{"time":1695867540,"open":"3.23800000","high":"3.23800000","low":"3.23800000","close":"3.23800000","volume":"15.92000000"},{"time":1695867600,"open":"3.23700000","high":"3.23700000","low":"3.23500000","close":"3.23500000","volume":"55.79000000"},{"time":1695867660,"open":"3.23400000","high":"3.23400000","low":"3.23400000","close":"3.23400000","volume":"421.62000000"},{"time":1695867720,"open":"3.23500000","high":"3.23500000","low":"3.23400000","close":"3.23400000","volume":"602.92000000"},{"time":1695867780,"open":"3.23400000","high":"3.23400000","low":"3.22800000","close":"3.22800000","volume":"2176.84000000"},{"time":1695867840,"open":"3.22800000","high":"3.22800000","low":"3.22700000","close":"3.22800000","volume":"62.04000000"},{"time":1695867900,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22800000","volume":"406.28000000"},{"time":1695867960,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"312.12000000"},{"time":1695868020,"open":"3.22800000","high":"3.22800000","low":"3.22700000","close":"3.22800000","volume":"102.07000000"},{"time":1695868080,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22900000","volume":"669.49000000"},{"time":1695868140,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"52.02000000"},{"time":1695868200,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"247.25000000"},{"time":1695868260,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22800000","volume":"32.84000000"},{"time":1695868320,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22900000","volume":"43.67000000"},{"time":1695868380,"open":"3.22900000","high":"3.23000000","low":"3.22900000","close":"3.23000000","volume":"410.47000000"},{"time":1695868440,"open":"3.23000000","high":"3.23000000","low":"3.22900000","close":"3.22900000","volume":"306.91000000"},{"time":1695868500,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22900000","volume":"59.23000000"},{"time":1695868560,"open":"3.23000000","high":"3.23000000","low":"3.22800000","close":"3.22800000","volume":"23.18000000"},{"time":1695868620,"open":"3.22800000","high":"3.22800000","low":"3.22300000","close":"3.22600000","volume":"13744.63000000"},{"time":1695868680,"open":"3.22500000","high":"3.22500000","low":"3.22300000","close":"3.22300000","volume":"386.45000000"},{"time":1695868740,"open":"3.22200000","high":"3.22300000","low":"3.22200000","close":"3.22300000","volume":"13.55000000"},{"time":1695868800,"open":"3.22300000","high":"3.22400000","low":"3.22100000","close":"3.22100000","volume":"510.45000000"},{"time":1695868860,"open":"3.22200000","high":"3.22200000","low":"3.22200000","close":"3.22200000","volume":"175.87000000"},{"time":1695868920,"open":"3.22200000","high":"3.22500000","low":"3.22200000","close":"3.22400000","volume":"492.56000000"},{"time":1695868980,"open":"3.22500000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"315.66000000"},{"time":1695869040,"open":"3.22500000","high":"3.22500000","low":"3.22500000","close":"3.22500000","volume":"82.83000000"},{"time":1695869100,"open":"3.22500000","high":"3.22600000","low":"3.22500000","close":"3.22600000","volume":"568.06000000"},{"time":1695869160,"open":"3.22600000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"198.87000000"},{"time":1695869220,"open":"3.22400000","high":"3.22400000","low":"3.22300000","close":"3.22400000","volume":"106.01000000"},{"time":1695869280,"open":"3.22400000","high":"3.22500000","low":"3.22400000","close":"3.22400000","volume":"220.84000000"},{"time":1695869340,"open":"3.22400000","high":"3.22400000","low":"3.22400000","close":"3.22400000","volume":"42.51000000"},{"time":1695869400,"open":"3.22400000","high":"3.22400000","low":"3.22300000","close":"3.22300000","volume":"2845.78000000"},{"time":1695869460,"open":"3.22300000","high":"3.22400000","low":"3.22300000","close":"3.22400000","volume":"1467.00000000"},{"time":1695869520,"open":"3.22500000","high":"3.22500000","low":"3.22300000","close":"3.22300000","volume":"491.06000000"},{"time":1695869580,"open":"3.22200000","high":"3.22400000","low":"3.22200000","close":"3.22400000","volume":"224.91000000"},{"time":1695869640,"open":"3.22400000","high":"3.22500000","low":"3.22400000","close":"3.22400000","volume":"300.40000000"},{"time":1695869700,"open":"3.22500000","high":"3.22500000","low":"3.22500000","close":"3.22500000","volume":"499.81000000"},{"time":1695869760,"open":"3.22500000","high":"3.22500000","low":"3.22500000","close":"3.22500000","volume":"17.33000000"},{"time":1695869820,"open":"3.22400000","high":"3.22400000","low":"3.22400000","close":"3.22400000","volume":"43.54000000"},{"time":1695869880,"open":"3.22400000","high":"3.22400000","low":"3.22400000","close":"3.22400000","volume":"9.40000000"},{"time":1695869940,"open":"3.22500000","high":"3.22500000","low":"3.22300000","close":"3.22300000","volume":"485.47000000"},{"time":1695870000,"open":"3.22400000","high":"3.22400000","low":"3.22200000","close":"3.22200000","volume":"481.53000000"},{"time":1695870060,"open":"3.22300000","high":"3.22300000","low":"3.22300000","close":"3.22300000","volume":"10.01000000"},{"time":1695870120,"open":"3.22300000","high":"3.22300000","low":"3.22100000","close":"3.22100000","volume":"194.32000000"},{"time":1695870180,"open":"3.22200000","high":"3.22200000","low":"3.21900000","close":"3.21900000","volume":"1941.80000000"},{"time":1695870240,"open":"3.21900000","high":"3.21900000","low":"3.21900000","close":"3.21900000","volume":"60.89000000"},{"time":1695870300,"open":"3.21900000","high":"3.21900000","low":"3.21900000","close":"3.21900000","volume":"1138.45000000"},{"time":1695870360,"open":"3.21900000","high":"3.21900000","low":"3.21700000","close":"3.21700000","volume":"893.28000000"},{"time":1695870420,"open":"3.21700000","high":"3.21700000","low":"3.21500000","close":"3.21500000","volume":"840.62000000"},{"time":1695870480,"open":"3.21400000","high":"3.21400000","low":"3.21300000","close":"3.21300000","volume":"195.99000000"},{"time":1695870540,"open":"3.21300000","high":"3.21300000","low":"3.21000000","close":"3.21100000","volume":"5626.77000000"},{"time":1695870600,"open":"3.21100000","high":"3.21200000","low":"3.21100000","close":"3.21100000","volume":"35.83000000"},{"time":1695870660,"open":"3.21200000","high":"3.21300000","low":"3.21200000","close":"3.21300000","volume":"909.34000000"},{"time":1695870720,"open":"3.21300000","high":"3.21500000","low":"3.21300000","close":"3.21500000","volume":"98.47000000"},{"time":1695870780,"open":"3.21500000","high":"3.21600000","low":"3.21500000","close":"3.21500000","volume":"164.98000000"},{"time":1695870840,"open":"3.21500000","high":"3.21600000","low":"3.21500000","close":"3.21600000","volume":"273.49000000"},{"time":1695870900,"open":"3.21700000","high":"3.21700000","low":"3.21700000","close":"3.21700000","volume":"90.36000000"},{"time":1695870960,"open":"3.21800000","high":"3.21900000","low":"3.21800000","close":"3.21800000","volume":"178.40000000"},{"time":1695871020,"open":"3.21800000","high":"3.21800000","low":"3.21700000","close":"3.21700000","volume":"61.71000000"},{"time":1695871080,"open":"3.21600000","high":"3.21600000","low":"3.21500000","close":"3.21500000","volume":"115.70000000"},{"time":1695871140,"open":"3.21600000","high":"3.21700000","low":"3.21500000","close":"3.21500000","volume":"1575.62000000"},{"time":1695871200,"open":"3.21500000","high":"3.21600000","low":"3.21500000","close":"3.21500000","volume":"2036.92000000"},{"time":1695871260,"open":"3.21500000","high":"3.21600000","low":"3.21400000","close":"3.21600000","volume":"160.69000000"},{"time":1695871320,"open":"3.21600000","high":"3.21800000","low":"3.21600000","close":"3.21800000","volume":"1527.60000000"},{"time":1695871380,"open":"3.21900000","high":"3.21900000","low":"3.21900000","close":"3.21900000","volume":"563.25000000"},{"time":1695871440,"open":"3.21900000","high":"3.22100000","low":"3.21900000","close":"3.22100000","volume":"207.26000000"},{"time":1695871500,"open":"3.22000000","high":"3.22100000","low":"3.22000000","close":"3.22000000","volume":"247.14000000"},{"time":1695871560,"open":"3.22000000","high":"3.22100000","low":"3.22000000","close":"3.22100000","volume":"112.27000000"},{"time":1695871620,"open":"3.22100000","high":"3.22100000","low":"3.22100000","close":"3.22100000","volume":"7.63000000"},{"time":1695871680,"open":"3.22100000","high":"3.22100000","low":"3.22100000","close":"3.22100000","volume":"561.68000000"},{"time":1695871740,"open":"3.22100000","high":"3.22100000","low":"3.22000000","close":"3.22000000","volume":"399.38000000"},{"time":1695871800,"open":"3.21900000","high":"3.21900000","low":"3.21600000","close":"3.21700000","volume":"542.01000000"},{"time":1695871860,"open":"3.21600000","high":"3.21600000","low":"3.21600000","close":"3.21600000","volume":"10.34000000"},{"time":1695871920,"open":"3.21700000","high":"3.21900000","low":"3.21700000","close":"3.21900000","volume":"154.35000000"},{"time":1695871980,"open":"3.21900000","high":"3.21900000","low":"3.21900000","close":"3.21900000","volume":"7.53000000"},{"time":1695872040,"open":"3.21900000","high":"3.21900000","low":"3.21900000","close":"3.21900000","volume":"7.05000000"},{"time":1695872100,"open":"3.22000000","high":"3.22100000","low":"3.22000000","close":"3.22100000","volume":"158.93000000"},{"time":1695872160,"open":"3.22100000","high":"3.22100000","low":"3.22000000","close":"3.22100000","volume":"190.82000000"},{"time":1695872220,"open":"3.22100000","high":"3.22200000","low":"3.22100000","close":"3.22100000","volume":"284.44000000"},{"time":1695872280,"open":"3.22100000","high":"3.22100000","low":"3.22100000","close":"3.22100000","volume":"69.25000000"},{"time":1695872340,"open":"3.22100000","high":"3.22200000","low":"3.22100000","close":"3.22200000","volume":"10.69000000"},{"time":1695872400,"open":"3.22100000","high":"3.22100000","low":"3.21900000","close":"3.21900000","volume":"15.08000000"},{"time":1695872460,"open":"3.21900000","high":"3.21900000","low":"3.21900000","close":"3.21900000","volume":"0.00000000"},{"time":1695872520,"open":"3.22000000","high":"3.22100000","low":"3.22000000","close":"3.22100000","volume":"170.15000000"},{"time":1695872580,"open":"3.22100000","high":"3.22200000","low":"3.22100000","close":"3.22200000","volume":"373.33000000"},{"time":1695872640,"open":"3.22100000","high":"3.22100000","low":"3.22100000","close":"3.22100000","volume":"19.92000000"},{"time":1695872700,"open":"3.22200000","high":"3.22300000","low":"3.22000000","close":"3.22000000","volume":"1325.87000000"},{"time":1695872760,"open":"3.22000000","high":"3.22000000","low":"3.21900000","close":"3.21900000","volume":"106.45000000"},{"time":1695872820,"open":"3.21800000","high":"3.21900000","low":"3.21800000","close":"3.21800000","volume":"110.97000000"},{"time":1695872880,"open":"3.21900000","high":"3.22000000","low":"3.21900000","close":"3.21900000","volume":"112.57000000"},{"time":1695872940,"open":"3.21800000","high":"3.21800000","low":"3.21800000","close":"3.21800000","volume":"432.47000000"},{"time":1695873000,"open":"3.21800000","high":"3.21900000","low":"3.21700000","close":"3.21700000","volume":"2542.94000000"},{"time":1695873060,"open":"3.21600000","high":"3.21600000","low":"3.21600000","close":"3.21600000","volume":"9.56000000"},{"time":1695873120,"open":"3.21600000","high":"3.21900000","low":"3.21600000","close":"3.21900000","volume":"324.37000000"},{"time":1695873180,"open":"3.21800000","high":"3.21900000","low":"3.21800000","close":"3.21900000","volume":"442.95000000"},{"time":1695873240,"open":"3.21900000","high":"3.22000000","low":"3.21900000","close":"3.22000000","volume":"682.27000000"},{"time":1695873300,"open":"3.21900000","high":"3.22000000","low":"3.21900000","close":"3.22000000","volume":"269.59000000"},{"time":1695873360,"open":"3.21900000","high":"3.22000000","low":"3.21700000","close":"3.21700000","volume":"104.14000000"},{"time":1695873420,"open":"3.21700000","high":"3.21700000","low":"3.21700000","close":"3.21700000","volume":"9.55000000"},{"time":1695873480,"open":"3.21700000","high":"3.21700000","low":"3.21700000","close":"3.21700000","volume":"9.24000000"},{"time":1695873540,"open":"3.21700000","high":"3.21700000","low":"3.21700000","close":"3.21700000","volume":"30.60000000"},{"time":1695873600,"open":"3.21700000","high":"3.21700000","low":"3.21700000","close":"3.21700000","volume":"36.02000000"},{"time":1695873660,"open":"3.21700000","high":"3.21700000","low":"3.21700000","close":"3.21700000","volume":"8.11000000"},{"time":1695873720,"open":"3.21700000","high":"3.21700000","low":"3.21700000","close":"3.21700000","volume":"7.52000000"},{"time":1695873780,"open":"3.21800000","high":"3.21900000","low":"3.21700000","close":"3.21800000","volume":"330.24000000"},{"time":1695873840,"open":"3.21800000","high":"3.21800000","low":"3.21700000","close":"3.21700000","volume":"64.10000000"},{"time":1695873900,"open":"3.21600000","high":"3.21600000","low":"3.21400000","close":"3.21400000","volume":"307.56000000"},{"time":1695873960,"open":"3.21400000","high":"3.21400000","low":"3.21400000","close":"3.21400000","volume":"11.37000000"},{"time":1695874020,"open":"3.21400000","high":"3.21400000","low":"3.21400000","close":"3.21400000","volume":"7.73000000"},{"time":1695874080,"open":"3.21400000","high":"3.21400000","low":"3.21400000","close":"3.21400000","volume":"73.08000000"},{"time":1695874140,"open":"3.21300000","high":"3.21300000","low":"3.21200000","close":"3.21200000","volume":"208.05000000"},{"time":1695874200,"open":"3.21300000","high":"3.21400000","low":"3.21300000","close":"3.21300000","volume":"182.94000000"},{"time":1695874260,"open":"3.21200000","high":"3.21200000","low":"3.21100000","close":"3.21200000","volume":"175.87000000"},{"time":1695874320,"open":"3.21100000","high":"3.21100000","low":"3.20900000","close":"3.20900000","volume":"146.28000000"},{"time":1695874380,"open":"3.20900000","high":"3.21000000","low":"3.20800000","close":"3.21000000","volume":"981.27000000"},{"time":1695874440,"open":"3.21000000","high":"3.21000000","low":"3.20800000","close":"3.20800000","volume":"349.38000000"},{"time":1695874500,"open":"3.20900000","high":"3.21000000","low":"3.20900000","close":"3.20900000","volume":"767.67000000"},{"time":1695874560,"open":"3.20900000","high":"3.21400000","low":"3.20900000","close":"3.21400000","volume":"2955.86000000"},{"time":1695874620,"open":"3.21400000","high":"3.21600000","low":"3.21400000","close":"3.21400000","volume":"1271.21000000"},{"time":1695874680,"open":"3.21400000","high":"3.21600000","low":"3.21400000","close":"3.21600000","volume":"198.61000000"},{"time":1695874740,"open":"3.21600000","high":"3.21600000","low":"3.21500000","close":"3.21500000","volume":"11.94000000"},{"time":1695874800,"open":"3.21500000","high":"3.21500000","low":"3.21200000","close":"3.21300000","volume":"3267.93000000"},{"time":1695874860,"open":"3.21200000","high":"3.21200000","low":"3.21100000","close":"3.21200000","volume":"3333.37000000"},{"time":1695874920,"open":"3.21200000","high":"3.21200000","low":"3.21200000","close":"3.21200000","volume":"9.36000000"},{"time":1695874980,"open":"3.21200000","high":"3.21200000","low":"3.21200000","close":"3.21200000","volume":"10.28000000"},{"time":1695875040,"open":"3.21200000","high":"3.21200000","low":"3.21100000","close":"3.21100000","volume":"488.84000000"},{"time":1695875100,"open":"3.21200000","high":"3.21400000","low":"3.21200000","close":"3.21400000","volume":"1251.50000000"},{"time":1695875160,"open":"3.21400000","high":"3.21400000","low":"3.21300000","close":"3.21300000","volume":"123.31000000"},{"time":1695875220,"open":"3.21300000","high":"3.21300000","low":"3.21300000","close":"3.21300000","volume":"7.42000000"},{"time":1695875280,"open":"3.21300000","high":"3.21300000","low":"3.21300000","close":"3.21300000","volume":"8.12000000"},{"time":1695875340,"open":"3.21300000","high":"3.21300000","low":"3.21300000","close":"3.21300000","volume":"1.57000000"},{"time":1695875400,"open":"3.21300000","high":"3.21300000","low":"3.21300000","close":"3.21300000","volume":"221.92000000"},{"time":1695875460,"open":"3.21300000","high":"3.21300000","low":"3.21300000","close":"3.21300000","volume":"1264.42000000"},{"time":1695875520,"open":"3.21200000","high":"3.21300000","low":"3.21200000","close":"3.21300000","volume":"186.47000000"},{"time":1695875580,"open":"3.21300000","high":"3.21400000","low":"3.21300000","close":"3.21400000","volume":"97.62000000"},{"time":1695875640,"open":"3.21400000","high":"3.21600000","low":"3.21400000","close":"3.21600000","volume":"1461.59000000"},{"time":1695875700,"open":"3.21500000","high":"3.21500000","low":"3.21400000","close":"3.21400000","volume":"417.70000000"},{"time":1695875760,"open":"3.21500000","high":"3.21600000","low":"3.21500000","close":"3.21600000","volume":"2708.04000000"},{"time":1695875820,"open":"3.21600000","high":"3.21600000","low":"3.21600000","close":"3.21600000","volume":"8.36000000"},{"time":1695875880,"open":"3.21700000","high":"3.21700000","low":"3.21600000","close":"3.21600000","volume":"38.38000000"},{"time":1695875940,"open":"3.21600000","high":"3.21600000","low":"3.21600000","close":"3.21600000","volume":"25.71000000"},{"time":1695876000,"open":"3.21600000","high":"3.21600000","low":"3.21600000","close":"3.21600000","volume":"21.06000000"},{"time":1695876060,"open":"3.21700000","high":"3.21700000","low":"3.21600000","close":"3.21600000","volume":"32.04000000"},{"time":1695876120,"open":"3.21600000","high":"3.21700000","low":"3.21600000","close":"3.21700000","volume":"1857.26000000"},{"time":1695876180,"open":"3.21800000","high":"3.22300000","low":"3.21800000","close":"3.22100000","volume":"2632.56000000"},{"time":1695876240,"open":"3.21900000","high":"3.22100000","low":"3.21900000","close":"3.22100000","volume":"151.18000000"},{"time":1695876300,"open":"3.22100000","high":"3.22200000","low":"3.22100000","close":"3.22200000","volume":"137.68000000"},{"time":1695876360,"open":"3.22100000","high":"3.22100000","low":"3.22100000","close":"3.22100000","volume":"10.06000000"},{"time":1695876420,"open":"3.22100000","high":"3.22400000","low":"3.22100000","close":"3.22300000","volume":"734.13000000"},{"time":1695876480,"open":"3.22300000","high":"3.22300000","low":"3.22300000","close":"3.22300000","volume":"196.52000000"},{"time":1695876540,"open":"3.22300000","high":"3.22500000","low":"3.22300000","close":"3.22400000","volume":"529.35000000"},{"time":1695876600,"open":"3.22400000","high":"3.22800000","low":"3.22400000","close":"3.22800000","volume":"4103.82000000"},{"time":1695876660,"open":"3.22700000","high":"3.22700000","low":"3.22700000","close":"3.22700000","volume":"7.17000000"},{"time":1695876720,"open":"3.22700000","high":"3.22700000","low":"3.22500000","close":"3.22600000","volume":"806.03000000"},{"time":1695876780,"open":"3.22600000","high":"3.22600000","low":"3.22500000","close":"3.22500000","volume":"1018.26000000"},{"time":1695876840,"open":"3.22400000","high":"3.22400000","low":"3.22300000","close":"3.22300000","volume":"201.11000000"},{"time":1695876900,"open":"3.22200000","high":"3.22600000","low":"3.22200000","close":"3.22500000","volume":"2155.77000000"},{"time":1695876960,"open":"3.22500000","high":"3.22500000","low":"3.22500000","close":"3.22500000","volume":"472.35000000"},{"time":1695877020,"open":"3.22400000","high":"3.22700000","low":"3.22400000","close":"3.22700000","volume":"1008.79000000"},{"time":1695877080,"open":"3.22600000","high":"3.22600000","low":"3.22500000","close":"3.22600000","volume":"344.68000000"},{"time":1695877140,"open":"3.22600000","high":"3.23000000","low":"3.22600000","close":"3.22900000","volume":"10569.78000000"},{"time":1695877200,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22800000","volume":"360.84000000"},{"time":1695877260,"open":"3.22700000","high":"3.22900000","low":"3.22700000","close":"3.22900000","volume":"517.22000000"},{"time":1695877320,"open":"3.22800000","high":"3.22900000","low":"3.22800000","close":"3.22900000","volume":"151.48000000"},{"time":1695877380,"open":"3.22800000","high":"3.23100000","low":"3.22800000","close":"3.22900000","volume":"919.12000000"},{"time":1695877440,"open":"3.22800000","high":"3.22800000","low":"3.22800000","close":"3.22800000","volume":"15.36000000"},{"time":1695877500,"open":"3.22800000","high":"3.22800000","low":"3.22600000","close":"3.22600000","volume":"627.25000000"},{"time":1695877560,"open":"3.22700000","high":"3.22700000","low":"3.22700000","close":"3.22700000","volume":"1787.92000000"},{"time":1695877620,"open":"3.22600000","high":"3.22600000","low":"3.22400000","close":"3.22400000","volume":"2002.49000000"},{"time":1695877680,"open":"3.22500000","high":"3.22500000","low":"3.22500000","close":"3.22500000","volume":"189.33000000"},{"time":1695877740,"open":"3.22500000","high":"3.22500000","low":"3.22500000","close":"3.22500000","volume":"12.72000000"},{"time":1695877800,"open":"3.22600000","high":"3.22600000","low":"3.22600000","close":"3.22600000","volume":"23.30000000"},{"time":1695877860,"open":"3.22700000","high":"3.22800000","low":"3.22700000","close":"3.22800000","volume":"215.40000000"},{"time":1695877920,"open":"3.22800000","high":"3.22800000","low":"3.22800000","close":"3.22800000","volume":"8.33000000"},{"time":1695877980,"open":"3.22800000","high":"3.22800000","low":"3.22700000","close":"3.22700000","volume":"1201.07000000"},{"time":1695878040,"open":"3.22700000","high":"3.22800000","low":"3.22700000","close":"3.22700000","volume":"74.37000000"},{"time":1695878100,"open":"3.22600000","high":"3.22700000","low":"3.22600000","close":"3.22700000","volume":"192.15000000"},{"time":1695878160,"open":"3.22800000","high":"3.23000000","low":"3.22800000","close":"3.22900000","volume":"1762.97000000"},{"time":1695878220,"open":"3.23000000","high":"3.23000000","low":"3.22900000","close":"3.22900000","volume":"603.00000000"},{"time":1695878280,"open":"3.23000000","high":"3.23100000","low":"3.23000000","close":"3.23000000","volume":"1678.86000000"},{"time":1695878340,"open":"3.22900000","high":"3.22900000","low":"3.22900000","close":"3.22900000","volume":"16.40000000"},{"time":1695878400,"open":"3.22900000","high":"3.23000000","low":"3.22900000","close":"3.23000000","volume":"45.69000000"},{"time":1695878460,"open":"3.23000000","high":"3.23000000","low":"3.22900000","close":"3.23000000","volume":"27.99000000"},{"time":1695878520,"open":"3.22900000","high":"3.23100000","low":"3.22900000","close":"3.23000000","volume":"245.69000000"},{"time":1695878580,"open":"3.23100000","high":"3.23100000","low":"3.23000000","close":"3.23000000","volume":"157.93000000"},{"time":1695878640,"open":"3.23100000","high":"3.23100000","low":"3.23100000","close":"3.23100000","volume":"35.76000000"},{"time":1695878700,"open":"3.23000000","high":"3.23300000","low":"3.23000000","close":"3.23300000","volume":"2775.36000000"},{"time":1695878760,"open":"3.23200000","high":"3.23300000","low":"3.23200000","close":"3.23300000","volume":"1112.13000000"},{"time":1695878820,"open":"3.23400000","high":"3.23500000","low":"3.23400000","close":"3.23400000","volume":"470.11000000"},{"time":1695878880,"open":"3.23400000","high":"3.23400000","low":"3.23400000","close":"3.23400000","volume":"2010.45000000"},{"time":1695878940,"open":"3.23300000","high":"3.23800000","low":"3.23300000","close":"3.23700000","volume":"5371.19000000"},{"time":1695879000,"open":"3.23700000","high":"3.23800000","low":"3.23600000","close":"3.23800000","volume":"1445.02000000"},{"time":1695879060,"open":"3.23900000","high":"3.23900000","low":"3.23800000","close":"3.23900000","volume":"841.20000000"},{"time":1695879120,"open":"3.23800000","high":"3.23800000","low":"3.23600000","close":"3.23600000","volume":"600.14000000"},{"time":1695879180,"open":"3.23700000","high":"3.23700000","low":"3.23600000","close":"3.23600000","volume":"65.47000000"},{"time":1695879240,"open":"3.23500000","high":"3.23600000","low":"3.23400000","close":"3.23500000","volume":"1441.98000000"},{"time":1695879300,"open":"3.23400000","high":"3.23500000","low":"3.23400000","close":"3.23400000","volume":"195.16000000"},{"time":1695879360,"open":"3.23500000","high":"3.23600000","low":"3.23500000","close":"3.23500000","volume":"133.47000000"},{"time":1695879420,"open":"3.23500000","high":"3.23600000","low":"3.23500000","close":"3.23500000","volume":"274.09000000"},{"time":1695879480,"open":"3.23500000","high":"3.23600000","low":"3.23500000","close":"3.23600000","volume":"909.21000000"},{"time":1695879540,"open":"3.23700000","high":"3.23800000","low":"3.23700000","close":"3.23700000","volume":"1424.27000000"},{"time":1695879600,"open":"3.23700000","high":"3.23700000","low":"3.23600000","close":"3.23600000","volume":"1966.57000000"},{"time":1695879660,"open":"3.23600000","high":"3.23800000","low":"3.23600000","close":"3.23800000","volume":"244.10000000"},{"time":1695879720,"open":"3.23900000","high":"3.23900000","low":"3.23900000","close":"3.23900000","volume":"421.66000000"},{"time":1695879780,"open":"3.24000000","high":"3.24000000","low":"3.23900000","close":"3.23900000","volume":"114.25000000"},{"time":1695879840,"open":"3.23900000","high":"3.24000000","low":"3.23900000","close":"3.24000000","volume":"2353.99000000"},{"time":1695879900,"open":"3.24000000","high":"3.24100000","low":"3.23900000","close":"3.23900000","volume":"2257.95000000"},{"time":1695879960,"open":"3.23800000","high":"3.23800000","low":"3.23600000","close":"3.23600000","volume":"1901.33000000"},{"time":1695880020,"open":"3.23700000","high":"3.24000000","low":"3.23700000","close":"3.23800000","volume":"10046.92000000"},{"time":1695880080,"open":"3.23900000","high":"3.23900000","low":"3.23700000","close":"3.23900000","volume":"801.89000000"},{"time":1695880140,"open":"3.23800000","high":"3.24000000","low":"3.23600000","close":"3.23600000","volume":"1284.96000000"},{"time":1695880200,"open":"3.23600000","high":"3.23800000","low":"3.23500000","close":"3.23800000","volume":"773.50000000"},{"time":1695880260,"open":"3.23800000","high":"3.24000000","low":"3.23800000","close":"3.23800000","volume":"11585.57000000"},{"time":1695880320,"open":"3.23800000","high":"3.23900000","low":"3.23800000","close":"3.23800000","volume":"967.56000000"},{"time":1695880380,"open":"3.23700000","high":"3.23900000","low":"3.23700000","close":"3.23900000","volume":"215.80000000"},{"time":1695880440,"open":"3.23900000","high":"3.24000000","low":"3.23900000","close":"3.24000000","volume":"492.15000000"},{"time":1695880500,"open":"3.23900000","high":"3.23900000","low":"3.23900000","close":"3.23900000","volume":"25.89000000"},{"time":1695880560,"open":"3.23900000","high":"3.24000000","low":"3.23900000","close":"3.24000000","volume":"322.33000000"},{"time":1695880620,"open":"3.23900000","high":"3.24200000","low":"3.23900000","close":"3.24200000","volume":"5683.22000000"},{"time":1695880680,"open":"3.24200000","high":"3.24200000","low":"3.24100000","close":"3.24100000","volume":"962.46000000"},{"time":1695880740,"open":"3.24100000","high":"3.24100000","low":"3.24000000","close":"3.24100000","volume":"967.04000000"},{"time":1695880800,"open":"3.23900000","high":"3.24200000","low":"3.23900000","close":"3.24100000","volume":"601.55000000"},{"time":1695880860,"open":"3.24000000","high":"3.24000000","low":"3.23700000","close":"3.23700000","volume":"5085.58000000"},{"time":1695880920,"open":"3.23700000","high":"3.23700000","low":"3.23500000","close":"3.23500000","volume":"1930.73000000"},{"time":1695880980,"open":"3.23400000","high":"3.23500000","low":"3.23400000","close":"3.23500000","volume":"371.92000000"},{"time":1695881040,"open":"3.23600000","high":"3.23700000","low":"3.23600000","close":"3.23600000","volume":"729.95000000"},{"time":1695881100,"open":"3.23700000","high":"3.23700000","low":"3.23600000","close":"3.23700000","volume":"80.56000000"},{"time":1695881160,"open":"3.23400000","high":"3.23500000","low":"3.23400000","close":"3.23400000","volume":"107.08000000"},{"time":1695881220,"open":"3.23400000","high":"3.23400000","low":"3.23400000","close":"3.23400000","volume":"8.67000000"},{"time":1695881280,"open":"3.23500000","high":"3.23600000","low":"3.23500000","close":"3.23600000","volume":"334.67000000"},{"time":1695881340,"open":"3.23500000","high":"3.23600000","low":"3.23400000","close":"3.23400000","volume":"170.79000000"},{"time":1695881400,"open":"3.23500000","high":"3.23500000","low":"3.23500000","close":"3.23500000","volume":"1735.38000000"},{"time":1695881460,"open":"3.23500000","high":"3.23700000","low":"3.23500000","close":"3.23600000","volume":"362.88000000"},{"time":1695881520,"open":"3.23700000","high":"3.23700000","low":"3.23600000","close":"3.23600000","volume":"403.32000000"},{"time":1695881580,"open":"3.23500000","high":"3.23700000","low":"3.23500000","close":"3.23500000","volume":"427.08000000"},{"time":1695881640,"open":"3.23500000","high":"3.23500000","low":"3.23400000","close":"3.23500000","volume":"279.65000000"},{"time":1695881700,"open":"3.23500000","high":"3.23600000","low":"3.23500000","close":"3.23600000","volume":"454.69000000"},{"time":1695881760,"open":"3.23600000","high":"3.23700000","low":"3.23600000","close":"3.23700000","volume":"37.82000000"},{"time":1695881820,"open":"3.23600000","high":"3.23600000","low":"3.23600000","close":"3.23600000","volume":"118.65000000"},{"time":1695881880,"open":"3.23600000","high":"3.23600000","low":"3.23600000","close":"3.23600000","volume":"12.46000000"},{"time":1695881940,"open":"3.23600000","high":"3.23800000","low":"3.23600000","close":"3.23700000","volume":"759.53000000"},{"time":1695882000,"open":"3.23700000","high":"3.23700000","low":"3.23500000","close":"3.23600000","volume":"127.14000000"},{"time":1695882060,"open":"3.23600000","high":"3.23700000","low":"3.23600000","close":"3.23600000","volume":"172.62000000"},{"time":1695882120,"open":"3.23600000","high":"3.23600000","low":"3.23400000","close":"3.23400000","volume":"232.85000000"},{"time":1695882180,"open":"3.23400000","high":"3.23400000","low":"3.23300000","close":"3.23300000","volume":"7.72000000"},{"time":1695882240,"open":"3.23400000","high":"3.23400000","low":"3.23100000","close":"3.23200000","volume":"2018.47000000"},{"time":1695882300,"open":"3.23100000","high":"3.23200000","low":"3.23100000","close":"3.23200000","volume":"740.09000000"},{"time":1695882360,"open":"3.23300000","high":"3.23300000","low":"3.22800000","close":"3.22900000","volume":"21186.90000000"},{"time":1695882420,"open":"3.23000000","high":"3.23300000","low":"3.23000000","close":"3.23300000","volume":"603.89000000"},{"time":1695882480,"open":"3.23200000","high":"3.23400000","low":"3.23200000","close":"3.23400000","volume":"72.47000000"},{"time":1695882540,"open":"3.23300000","high":"3.23300000","low":"3.23300000","close":"3.23300000","volume":"700.43000000"},{"time":1695882600,"open":"3.23200000","high":"3.23200000","low":"3.23000000","close":"3.23100000","volume":"494.73000000"},{"time":1695882660,"open":"3.23000000","high":"3.23200000","low":"3.22900000","close":"3.23200000","volume":"3138.77000000"},{"time":1695882720,"open":"3.23100000","high":"3.23100000","low":"3.23100000","close":"3.23100000","volume":"162.77000000"},{"time":1695882780,"open":"3.23200000","high":"3.23300000","low":"3.23200000","close":"3.23200000","volume":"576.35000000"},{"time":1695882840,"open":"3.23300000","high":"3.23400000","low":"3.23200000","close":"3.23400000","volume":"442.97000000"},{"time":1695882900,"open":"3.23400000","high":"3.23500000","low":"3.23300000","close":"3.23300000","volume":"692.69000000"},{"time":1695882960,"open":"3.23300000","high":"3.23400000","low":"3.23200000","close":"3.23200000","volume":"1962.48000000"},{"time":1695883020,"open":"3.23200000","high":"3.23200000","low":"3.23200000","close":"3.23200000","volume":"19.03000000"},{"time":1695883080,"open":"3.23300000","high":"3.23400000","low":"3.23300000","close":"3.23400000","volume":"927.47000000"},{"time":1695883140,"open":"3.23400000","high":"3.23400000","low":"3.23400000","close":"3.23400000","volume":"29.13000000"},{"time":1695883200,"open":"3.23400000","high":"3.23400000","low":"3.23400000","close":"3.23400000","volume":"667.64000000"},{"time":1695883260,"open":"3.23300000","high":"3.23500000","low":"3.23300000","close":"3.23400000","volume":"2459.94000000"},{"time":1695883320,"open":"3.23500000","high":"3.23700000","low":"3.23500000","close":"3.23700000","volume":"1122.37000000"},{"time":1695883380,"open":"3.23600000","high":"3.23800000","low":"3.23600000","close":"3.23700000","volume":"409.12000000"},{"time":1695883440,"open":"3.23800000","high":"3.24000000","low":"3.23800000","close":"3.24000000","volume":"1982.17000000"},{"time":1695883500,"open":"3.24000000","high":"3.24200000","low":"3.24000000","close":"3.24200000","volume":"4820.95000000"},{"time":1695883560,"open":"3.24300000","high":"3.24400000","low":"3.24100000","close":"3.24400000","volume":"3736.47000000"},{"time":1695883620,"open":"3.24400000","high":"3.24400000","low":"3.24200000","close":"3.24200000","volume":"1050.44000000"},{"time":1695883680,"open":"3.24200000","high":"3.24200000","low":"3.24100000","close":"3.24100000","volume":"1505.11000000"},{"time":1695883740,"open":"3.24000000","high":"3.24000000","low":"3.23900000","close":"3.24000000","volume":"16.06000000"},{"time":1695883800,"open":"3.23900000","high":"3.23900000","low":"3.23800000","close":"3.23800000","volume":"35.64000000"},{"time":1695883860,"open":"3.23800000","high":"3.23900000","low":"3.23800000","close":"3.23900000","volume":"87.96000000"},{"time":1695883920,"open":"3.23800000","high":"3.23800000","low":"3.23800000","close":"3.23800000","volume":"9.23000000"},{"time":1695883980,"open":"3.23900000","high":"3.24100000","low":"3.23900000","close":"3.24100000","volume":"210.04000000"},{"time":1695884040,"open":"3.24100000","high":"3.24400000","low":"3.24100000","close":"3.24300000","volume":"503.56000000"},{"time":1695884100,"open":"3.24400000","high":"3.24800000","low":"3.24400000","close":"3.24600000","volume":"7842.92000000"},{"time":1695884160,"open":"3.24600000","high":"3.24700000","low":"3.24400000","close":"3.24600000","volume":"1467.37000000"},{"time":1695884220,"open":"3.24500000","high":"3.24500000","low":"3.24400000","close":"3.24400000","volume":"2345.06000000"},{"time":1695884280,"open":"3.24400000","high":"3.24400000","low":"3.24400000","close":"3.24400000","volume":"408.90000000"},{"time":1695884340,"open":"3.24500000","high":"3.24500000","low":"3.24400000","close":"3.24400000","volume":"77.99000000"},{"time":1695884400,"open":"3.24400000","high":"3.24500000","low":"3.24400000","close":"3.24500000","volume":"2504.93000000"},{"time":1695884460,"open":"3.24500000","high":"3.24700000","low":"3.24400000","close":"3.24400000","volume":"3294.10000000"},{"time":1695884520,"open":"3.24400000","high":"3.24600000","low":"3.24400000","close":"3.24500000","volume":"1354.42000000"},{"time":1695884580,"open":"3.24500000","high":"3.24800000","low":"3.24500000","close":"3.24700000","volume":"1571.42000000"},{"time":1695884640,"open":"3.24800000","high":"3.24800000","low":"3.24600000","close":"3.24600000","volume":"297.01000000"},{"time":1695884700,"open":"3.24700000","high":"3.24700000","low":"3.24400000","close":"3.24500000","volume":"2945.48000000"},{"time":1695884760,"open":"3.24500000","high":"3.24900000","low":"3.24500000","close":"3.24900000","volume":"25895.84000000"},{"time":1695884820,"open":"3.24900000","high":"3.25000000","low":"3.24900000","close":"3.25000000","volume":"3146.85000000"},{"time":1695884880,"open":"3.25000000","high":"3.25200000","low":"3.24900000","close":"3.25000000","volume":"8996.26000000"},{"time":1695884940,"open":"3.25000000","high":"3.25000000","low":"3.24900000","close":"3.25000000","volume":"5682.17000000"},{"time":1695885000,"open":"3.24900000","high":"3.24900000","low":"3.24900000","close":"3.24900000","volume":"1315.32000000"},{"time":1695885060,"open":"3.24900000","high":"3.24900000","low":"3.24800000","close":"3.24800000","volume":"1486.50000000"},{"time":1695885120,"open":"3.24900000","high":"3.25000000","low":"3.24800000","close":"3.24900000","volume":"396.34000000"},{"time":1695885180,"open":"3.24900000","high":"3.25400000","low":"3.24900000","close":"3.25200000","volume":"4338.92000000"},{"time":1695885240,"open":"3.25200000","high":"3.25200000","low":"3.25000000","close":"3.25000000","volume":"336.09000000"},{"time":1695885300,"open":"3.25000000","high":"3.25700000","low":"3.25000000","close":"3.25700000","volume":"8293.08000000"},{"time":1695885360,"open":"3.25600000","high":"3.25600000","low":"3.25400000","close":"3.25400000","volume":"4734.92000000"},{"time":1695885420,"open":"3.25500000","high":"3.25500000","low":"3.25300000","close":"3.25300000","volume":"107.37000000"},{"time":1695885480,"open":"3.25300000","high":"3.25400000","low":"3.25300000","close":"3.25400000","volume":"1020.60000000"},{"time":1695885540,"open":"3.25400000","high":"3.25500000","low":"3.25400000","close":"3.25500000","volume":"2216.64000000"},{"time":1695885600,"open":"3.25500000","high":"3.25500000","low":"3.25400000","close":"3.25400000","volume":"820.19000000"},{"time":1695885660,"open":"3.25400000","high":"3.25400000","low":"3.25300000","close":"3.25400000","volume":"115.82000000"},{"time":1695885720,"open":"3.25300000","high":"3.25300000","low":"3.25200000","close":"3.25200000","volume":"1111.72000000"},{"time":1695885780,"open":"3.25200000","high":"3.25200000","low":"3.25100000","close":"3.25100000","volume":"185.70000000"},{"time":1695885840,"open":"3.25100000","high":"3.25100000","low":"3.25000000","close":"3.25000000","volume":"315.14000000"},{"time":1695885900,"open":"3.24800000","high":"3.25000000","low":"3.24800000","close":"3.25000000","volume":"676.16000000"},{"time":1695885960,"open":"3.24900000","high":"3.25000000","low":"3.24900000","close":"3.25000000","volume":"52.52000000"},{"time":1695886020,"open":"3.24800000","high":"3.24900000","low":"3.24800000","close":"3.24900000","volume":"1031.29000000"},{"time":1695886080,"open":"3.24800000","high":"3.25000000","low":"3.24800000","close":"3.25000000","volume":"1922.56000000"},{"time":1695886140,"open":"3.25000000","high":"3.25100000","low":"3.25000000","close":"3.25000000","volume":"75.73000000"},{"time":1695886200,"open":"3.24900000","high":"3.24900000","low":"3.24600000","close":"3.24600000","volume":"1975.33000000"},{"time":1695886260,"open":"3.24600000","high":"3.24600000","low":"3.24600000","close":"3.24600000","volume":"885.41000000"},{"time":1695886320,"open":"3.24600000","high":"3.24700000","low":"3.24200000","close":"3.24200000","volume":"490.93000000"},{"time":1695886380,"open":"3.24300000","high":"3.24400000","low":"3.24200000","close":"3.24200000","volume":"71.48000000"},{"time":1695886440,"open":"3.24200000","high":"3.24400000","low":"3.24000000","close":"3.24200000","volume":"10614.82000000"},{"time":1695886500,"open":"3.24100000","high":"3.24500000","low":"3.24100000","close":"3.24400000","volume":"4321.81000000"},{"time":1695886560,"open":"3.24300000","high":"3.24300000","low":"3.24300000","close":"3.24300000","volume":"7.66000000"},{"time":1695886620,"open":"3.24400000","high":"3.24800000","low":"3.24300000","close":"3.24800000","volume":"3674.59000000"},{"time":1695886680,"open":"3.24800000","high":"3.24800000","low":"3.24800000","close":"3.24800000","volume":"17.44000000"},{"time":1695886740,"open":"3.24700000","high":"3.24800000","low":"3.24600000","close":"3.24800000","volume":"513.50000000"},{"time":1695886800,"open":"3.24700000","high":"3.24700000","low":"3.24700000","close":"3.24700000","volume":"285.48000000"},{"time":1695886860,"open":"3.24800000","high":"3.24800000","low":"3.24800000","close":"3.24800000","volume":"416.96000000"},{"time":1695886920,"open":"3.24800000","high":"3.25200000","low":"3.24800000","close":"3.25100000","volume":"13871.39000000"},{"time":1695886980,"open":"3.25000000","high":"3.25300000","low":"3.24900000","close":"3.25100000","volume":"4910.74000000"},{"time":1695887040,"open":"3.24900000","high":"3.25300000","low":"3.24900000","close":"3.25000000","volume":"7253.43000000"},{"time":1695887100,"open":"3.25000000","high":"3.25100000","low":"3.24900000","close":"3.25000000","volume":"1569.34000000"},{"time":1695887160,"open":"3.25100000","high":"3.25300000","low":"3.25000000","close":"3.25000000","volume":"4037.81000000"},{"time":1695887220,"open":"3.25000000","high":"3.25200000","low":"3.25000000","close":"3.25100000","volume":"1718.47000000"},{"time":1695887280,"open":"3.25100000","high":"3.25200000","low":"3.25100000","close":"3.25100000","volume":"1081.99000000"},{"time":1695887340,"open":"3.25100000","high":"3.25100000","low":"3.25000000","close":"3.25100000","volume":"374.33000000"},{"time":1695887400,"open":"3.25200000","high":"3.25200000","low":"3.24900000","close":"3.24900000","volume":"1679.83000000"},{"time":1695887460,"open":"3.25000000","high":"3.25000000","low":"3.24900000","close":"3.24900000","volume":"479.22000000"},{"time":1695887520,"open":"3.24800000","high":"3.25000000","low":"3.24700000","close":"3.24700000","volume":"2034.82000000"},{"time":1695887580,"open":"3.24700000","high":"3.24700000","low":"3.24600000","close":"3.24700000","volume":"107.09000000"},{"time":1695887640,"open":"3.24600000","high":"3.24800000","low":"3.24600000","close":"3.24800000","volume":"699.78000000"},{"time":1695887700,"open":"3.24700000","high":"3.24800000","low":"3.24700000","close":"3.24800000","volume":"82.98000000"},{"time":1695887760,"open":"3.24700000","high":"3.24800000","low":"3.24700000","close":"3.24800000","volume":"120.36000000"},{"time":1695887820,"open":"3.24800000","high":"3.24900000","low":"3.24800000","close":"3.24800000","volume":"120.94000000"},{"time":1695887880,"open":"3.24800000","high":"3.24800000","low":"3.24800000","close":"3.24800000","volume":"220.42000000"},{"time":1695887940,"open":"3.24900000","high":"3.24900000","low":"3.24900000","close":"3.24900000","volume":"972.23000000"},{"time":1695888000,"open":"3.24900000","high":"3.24900000","low":"3.24800000","close":"3.24800000","volume":"280.33000000"},{"time":1695888060,"open":"3.24800000","high":"3.24800000","low":"3.24700000","close":"3.24700000","volume":"164.40000000"},{"time":1695888120,"open":"3.24600000","high":"3.24600000","low":"3.24600000","close":"3.24600000","volume":"8.00000000"}]