[{"time":1695824760,"open":"4.31000000","high":"4.32800000","low":"4.30900000","close":"4.32500000","volume":"5375.62000000"},{"time":1695824820,"open":"4.32400000","high":"4.32500000","low":"4.30800000","close":"4.31800000","volume":"17923.42000000"},{"time":1695824880,"open":"4.31900000","high":"4.31900000","low":"4.31400000","close":"4.31500000","volume":"1805.11000000"},{"time":1695824940,"open":"4.31300000","high":"4.32100000","low":"4.31300000","close":"4.32100000","volume":"2297.69000000"},{"time":1695825000,"open":"4.32000000","high":"4.32000000","low":"4.30900000","close":"4.31200000","volume":"2009.98000000"},{"time":1695825060,"open":"4.30800000","high":"4.31300000","low":"4.29600000","close":"4.29600000","volume":"9017.04000000"},{"time":1695825120,"open":"4.29600000","high":"4.29900000","low":"4.28900000","close":"4.29100000","volume":"5992.51000000"},{"time":1695825180,"open":"4.29000000","high":"4.29200000","low":"4.26300000","close":"4.27200000","volume":"18643.28000000"},{"time":1695825240,"open":"4.27300000","high":"4.29300000","low":"4.27200000","close":"4.28700000","volume":"23041.78000000"},{"time":1695825300,"open":"4.28700000","high":"4.29200000","low":"4.27800000","close":"4.29200000","volume":"6956.71000000"},{"time":1695825360,"open":"4.29200000","high":"4.29400000","low":"4.28600000","close":"4.28900000","volume":"4787.21000000"},{"time":1695825420,"open":"4.28900000","high":"4.28900000","low":"4.27700000","close":"4.28300000","volume":"12049.15000000"},{"time":1695825480,"open":"4.28100000","high":"4.28100000","low":"4.27500000","close":"4.28000000","volume":"4176.43000000"},{"time":1695825540,"open":"4.28100000","high":"4.30000000","low":"4.28100000","close":"4.30000000","volume":"10596.28000000"},{"time":1695825600,"open":"4.29800000","high":"4.29900000","low":"4.29200000","close":"4.29200000","volume":"8271.97000000"},{"time":1695825660,"open":"4.29200000","high":"4.29700000","low":"4.29100000","close":"4.29700000","volume":"3824.20000000"},{"time":1695825720,"open":"4.29700000","high":"4.29700000","low":"4.29000000","close":"4.29300000","volume":"7326.77000000"},{"time":1695825780,"open":"4.29600000","high":"4.30300000","low":"4.29600000","close":"4.30300000","volume":"2111.95000000"},{"time":1695825840,"open":"4.30100000","high":"4.30100000","low":"4.29500000","close":"4.29900000","volume":"1240.77000000"},{"time":1695825900,"open":"4.29800000","high":"4.29900000","low":"4.29100000","close":"4.29300000","volume":"1640.24000000"},{"time":1695825960,"open":"4.29300000","high":"4.29300000","low":"4.28000000","close":"4.28300000","volume":"16754.66000000"},{"time":1695826020,"open":"4.28200000","high":"4.28300000","low":"4.28000000","close":"4.28100000","volume":"1735.93000000"},{"time":1695826080,"open":"4.28000000","high":"4.29000000","low":"4.28000000","close":"4.29000000","volume":"4727.61000000"},{"time":1695826140,"open":"4.28700000","high":"4.29200000","low":"4.28700000","close":"4.29000000","volume":"906.87000000"},{"time":1695826200,"open":"4.29100000","high":"4.29100000","low":"4.28800000","close":"4.28800000","volume":"201.76000000"},{"time":1695826260,"open":"4.28500000","high":"4.28500000","low":"4.28200000","close":"4.28400000","volume":"529.07000000"},{"time":1695826320,"open":"4.28500000","high":"4.28500000","low":"4.27800000","close":"4.27900000","volume":"1228.20000000"},{"time":1695826380,"open":"4.28000000","high":"4.28300000","low":"4.27700000","close":"4.27800000","volume":"663.44000000"},{"time":1695826440,"open":"4.27600000","high":"4.28000000","low":"4.27400000","close":"4.27900000","volume":"971.98000000"},{"time":1695826500,"open":"4.27900000","high":"4.28600000","low":"4.27900000","close":"4.28600000","volume":"1103.44000000"},{"time":1695826560,"open":"4.28500000","high":"4.28700000","low":"4.28500000","close":"4.28700000","volume":"399.58000000"},{"time":1695826620,"open":"4.28800000","high":"4.28800000","low":"4.28800000","close":"4.28800000","volume":"350.60000000"},{"time":1695826680,"open":"4.28800000","high":"4.29200000","low":"4.28800000","close":"4.29200000","volume":"1652.69000000"},{"time":1695826740,"open":"4.29200000","high":"4.29200000","low":"4.28700000","close":"4.28800000","volume":"1171.69000000"},{"time":1695826800,"open":"4.28600000","high":"4.28800000","low":"4.28100000","close":"4.28300000","volume":"1077.18000000"},{"time":1695826860,"open":"4.28100000","high":"4.28500000","low":"4.28100000","close":"4.28400000","volume":"622.48000000"},{"time":1695826920,"open":"4.28400000","high":"4.29800000","low":"4.28400000","close":"4.29800000","volume":"1054.74000000"},{"time":1695826980,"open":"4.29700000","high":"4.30000000","low":"4.29600000","close":"4.30000000","volume":"1743.12000000"},{"time":1695827040,"open":"4.30000000","high":"4.30700000","low":"4.30000000","close":"4.30300000","volume":"1915.18000000"},{"time":1695827100,"open":"4.30300000","high":"4.30400000","low":"4.29900000","close":"4.29900000","volume":"1987.06000000"},{"time":1695827160,"open":"4.29900000","high":"4.30700000","low":"4.29900000","close":"4.30700000","volume":"505.21000000"},{"time":1695827220,"open":"4.30500000","high":"4.30800000","low":"4.30400000","close":"4.30800000","volume":"3785.13000000"},{"time":1695827280,"open":"4.30800000","high":"4.31100000","low":"4.30700000","close":"4.31100000","volume":"551.58000000"},{"time":1695827340,"open":"4.31100000","high":"4.31700000","low":"4.31100000","close":"4.31700000","volume":"1898.97000000"},{"time":1695827400,"open":"4.31500000","high":"4.31500000","low":"4.30400000","close":"4.30400000","volume":"1193.15000000"},{"time":1695827460,"open":"4.30500000","high":"4.30700000","low":"4.30500000","close":"4.30700000","volume":"540.55000000"},{"time":1695827520,"open":"4.30600000","high":"4.30600000","low":"4.30300000","close":"4.30300000","volume":"164.35000000"},{"time":1695827580,"open":"4.30200000","high":"4.30500000","low":"4.30200000","close":"4.30500000","volume":"468.65000000"},{"time":1695827640,"open":"4.30900000","high":"4.31200000","low":"4.30900000","close":"4.31100000","volume":"431.83000000"},{"time":1695827700,"open":"4.31100000","high":"4.31600000","low":"4.31100000","close":"4.31600000","volume":"1024.92000000"},{"time":1695827760,"open":"4.31600000","high":"4.31700000","low":"4.31200000","close":"4.31200000","volume":"484.91000000"},{"time":1695827820,"open":"4.31200000","high":"4.31200000","low":"4.31100000","close":"4.31100000","volume":"1121.24000000"},{"time":1695827880,"open":"4.31000000","high":"4.31000000","low":"4.30600000","close":"4.30600000","volume":"276.65000000"},{"time":1695827940,"open":"4.30700000","high":"4.30800000","low":"4.30600000","close":"4.30600000","volume":"570.00000000"},{"time":1695828000,"open":"4.30600000","high":"4.30600000","low":"4.30300000","close":"4.30600000","volume":"1105.95000000"},{"time":1695828060,"open":"4.30500000","high":"4.31200000","low":"4.30500000","close":"4.31200000","volume":"482.30000000"},{"time":1695828120,"open":"4.31100000","high":"4.31200000","low":"4.31000000","close":"4.31000000","volume":"504.61000000"},{"time":1695828180,"open":"4.31100000","high":"4.31200000","low":"4.31100000","close":"4.31200000","volume":"477.05000000"},{"time":1695828240,"open":"4.31300000","high":"4.31500000","low":"4.31000000","close":"4.31400000","volume":"457.11000000"},{"time":1695828300,"open":"4.31300000","high":"4.31400000","low":"4.31300000","close":"4.31300000","volume":"371.23000000"},{"time":1695828360,"open":"4.31300000","high":"4.31400000","low":"4.31300000","close":"4.31400000","volume":"16.59000000"},{"time":1695828420,"open":"4.31400000","high":"4.31400000","low":"4.31400000","close":"4.31400000","volume":"0.00000000"},{"time":1695828480,"open":"4.31600000","high":"4.32100000","low":"4.31600000","close":"4.31900000","volume":"450.24000000"},{"time":1695828540,"open":"4.32000000","high":"4.32000000","low":"4.32000000","close":"4.32000000","volume":"2.34000000"},{"time":1695828600,"open":"4.32000000","high":"4.32100000","low":"4.31700000","close":"4.31700000","volume":"414.62000000"},{"time":1695828660,"open":"4.31700000","high":"4.31700000","low":"4.31400000","close":"4.31400000","volume":"76.92000000"},{"time":1695828720,"open":"4.31300000","high":"4.31300000","low":"4.31300000","close":"4.31300000","volume":"1.16000000"},{"time":1695828780,"open":"4.31400000","high":"4.31400000","low":"4.31400000","close":"4.31400000","volume":"2.43000000"},{"time":1695828840,"open":"4.31600000","high":"4.31800000","low":"4.31600000","close":"4.31800000","volume":"318.14000000"},{"time":1695828900,"open":"4.31400000","high":"4.31400000","low":"4.31300000","close":"4.31300000","volume":"26.25000000"},{"time":1695828960,"open":"4.31300000","high":"4.31300000","low":"4.31100000","close":"4.31100000","volume":"733.43000000"},{"time":1695829020,"open":"4.31000000","high":"4.31000000","low":"4.30900000","close":"4.30900000","volume":"306.62000000"},{"time":1695829080,"open":"4.30900000","high":"4.31100000","low":"4.30900000","close":"4.31000000","volume":"62.78000000"},{"time":1695829140,"open":"4.31000000","high":"4.31000000","low":"4.31000000","close":"4.31000000","volume":"0.00000000"},{"time":1695829200,"open":"4.30900000","high":"4.30900000","low":"4.30900000","close":"4.30900000","volume":"5.14000000"},{"time":1695829260,"open":"4.31000000","high":"4.31000000","low":"4.30700000","close":"4.30700000","volume":"164.99000000"},{"time":1695829320,"open":"4.30700000","high":"4.31000000","low":"4.30700000","close":"4.31000000","volume":"21.69000000"},{"time":1695829380,"open":"4.31100000","high":"4.31100000","low":"4.31000000","close":"4.31000000","volume":"23.71000000"},{"time":1695829440,"open":"4.30800000","high":"4.30800000","low":"4.30800000","close":"4.30800000","volume":"32.09000000"},{"time":1695829500,"open":"4.30700000","high":"4.30800000","low":"4.30600000","close":"4.30700000","volume":"1395.75000000"},{"time":1695829560,"open":"4.30600000","high":"4.30700000","low":"4.30600000","close":"4.30700000","volume":"73.20000000"},{"time":1695829620,"open":"4.30700000","high":"4.30700000","low":"4.30700000","close":"4.30700000","volume":"3.48000000"},{"time":1695829680,"open":"4.30800000","high":"4.30800000","low":"4.30800000","close":"4.30800000","volume":"4.55000000"},{"time":1695829740,"open":"4.30800000","high":"4.30900000","low":"4.30800000","close":"4.30900000","volume":"243.94000000"},{"time":1695829800,"open":"4.30800000","high":"4.30800000","low":"4.30600000","close":"4.30600000","volume":"782.50000000"},{"time":1695829860,"open":"4.30500000","high":"4.30500000","low":"4.30200000","close":"4.30300000","volume":"1583.94000000"},{"time":1695829920,"open":"4.30300000","high":"4.30400000","low":"4.30200000","close":"4.30400000","volume":"358.58000000"},{"time":1695829980,"open":"4.30500000","high":"4.30500000","low":"4.30400000","close":"4.30500000","volume":"124.61000000"},{"time":1695830040,"open":"4.30500000","high":"4.30600000","low":"4.30500000","close":"4.30600000","volume":"275.58000000"},{"time":1695830100,"open":"4.30600000","high":"4.30600000","low":"4.30600000","close":"4.30600000","volume":"5.64000000"},{"time":1695830160,"open":"4.30600000","high":"4.30600000","low":"4.30600000","close":"4.30600000","volume":"166.75000000"},{"time":1695830220,"open":"4.30500000","high":"4.30800000","low":"4.30500000","close":"4.30800000","volume":"376.27000000"},{"time":1695830280,"open":"4.30800000","high":"4.30800000","low":"4.30700000","close":"4.30700000","volume":"71.92000000"},{"time":1695830340,"open":"4.30700000","high":"4.30800000","low":"4.30700000","close":"4.30800000","volume":"75.01000000"},{"time":1695830400,"open":"4.30700000","high":"4.30700000","low":"4.30500000","close":"4.30700000","volume":"104.76000000"},{"time":1695830460,"open":"4.30700000","high":"4.30700000","low":"4.30200000","close":"4.30300000","volume":"2232.48000000"},{"time":1695830520,"open":"4.30400000","high":"4.30400000","low":"4.30200000","close":"4.30200000","volume":"645.10000000"},{"time":1695830580,"open":"4.30200000","high":"4.30400000","low":"4.30200000","close":"4.30400000","volume":"1138.13000000"},{"time":1695830640,"open":"4.30400000","high":"4.30400000","low":"4.30400000","close":"4.30400000","volume":"29.47000000"},{"time":1695830700,"open":"4.30400000","high":"4.30700000","low":"4.30400000","close":"4.30700000","volume":"743.25000000"},{"time":1695830760,"open":"4.30600000","high":"4.30600000","low":"4.30600000","close":"4.30600000","volume":"5.66000000"},{"time":1695830820,"open":"4.30700000","high":"4.31200000","low":"4.30700000","close":"4.31200000","volume":"70.51000000"},{"time":1695830880,"open":"4.31100000","high":"4.31100000","low":"4.30800000","close":"4.30800000","volume":"171.78000000"},{"time":1695830940,"open":"4.30900000","high":"4.30900000","low":"4.30600000","close":"4.30600000","volume":"420.21000000"},{"time":1695831000,"open":"4.30600000","high":"4.30700000","low":"4.30500000","close":"4.30700000","volume":"63.70000000"},{"time":1695831060,"open":"4.30700000","high":"4.31000000","low":"4.30700000","close":"4.31000000","volume":"12.85000000"},{"time":1695831120,"open":"4.31100000","high":"4.31400000","low":"4.31100000","close":"4.31300000","volume":"525.72000000"},{"time":1695831180,"open":"4.31300000","high":"4.31400000","low":"4.31100000","close":"4.31100000","volume":"702.31000000"},{"time":1695831240,"open":"4.31100000","high":"4.31100000","low":"4.30600000","close":"4.30600000","volume":"131.79000000"},{"time":1695831300,"open":"4.30400000","high":"4.30400000","low":"4.30200000","close":"4.30300000","volume":"131.03000000"},{"time":1695831360,"open":"4.30400000","high":"4.30400000","low":"4.30300000","close":"4.30400000","volume":"374.29000000"},{"time":1695831420,"open":"4.30400000","high":"4.30400000","low":"4.30400000","close":"4.30400000","volume":"0.00000000"},{"time":1695831480,"open":"4.30400000","high":"4.30400000","low":"4.30400000","close":"4.30400000","volume":"178.75000000"},{"time":1695831540,"open":"4.30400000","high":"4.30400000","low":"4.30200000","close":"4.30200000","volume":"36.24000000"},{"time":1695831600,"open":"4.30200000","high":"4.30200000","low":"4.30200000","close":"4.30200000","volume":"226.78000000"},{"time":1695831660,"open":"4.30300000","high":"4.30400000","low":"4.30300000","close":"4.30400000","volume":"5.34000000"},{"time":1695831720,"open":"4.30400000","high":"4.30800000","low":"4.30400000","close":"4.30800000","volume":"499.90000000"},{"time":1695831780,"open":"4.30900000","high":"4.30900000","low":"4.30900000","close":"4.30900000","volume":"2.54000000"},{"time":1695831840,"open":"4.31000000","high":"4.31000000","low":"4.31000000","close":"4.31000000","volume":"23.77000000"},{"time":1695831900,"open":"4.30900000","high":"4.31000000","low":"4.30300000","close":"4.30400000","volume":"13218.96000000"},{"time":1695831960,"open":"4.30500000","high":"4.30500000","low":"4.30500000","close":"4.30500000","volume":"18.86000000"},{"time":1695832020,"open":"4.30600000","high":"4.30600000","low":"4.29400000","close":"4.30000000","volume":"26121.05000000"},{"time":1695832080,"open":"4.30000000","high":"4.30000000","low":"4.29800000","close":"4.29800000","volume":"323.33000000"},{"time":1695832140,"open":"4.29800000","high":"4.29800000","low":"4.28700000","close":"4.29200000","volume":"22988.53000000"},{"time":1695832200,"open":"4.29100000","high":"4.29400000","low":"4.28600000","close":"4.29300000","volume":"11985.11000000"},{"time":1695832260,"open":"4.29300000","high":"4.29300000","low":"4.28500000","close":"4.28800000","volume":"19218.39000000"},{"time":1695832320,"open":"4.28800000","high":"4.28900000","low":"4.28300000","close":"4.28600000","volume":"3986.06000000"},{"time":1695832380,"open":"4.28500000","high":"4.28500000","low":"4.28100000","close":"4.28400000","volume":"2004.12000000"},{"time":1695832440,"open":"4.28400000","high":"4.28400000","low":"4.28000000","close":"4.28400000","volume":"4838.03000000"},{"time":1695832500,"open":"4.28300000","high":"4.28400000","low":"4.28300000","close":"4.28400000","volume":"220.08000000"},{"time":1695832560,"open":"4.28500000","high":"4.28500000","low":"4.28500000","close":"4.28500000","volume":"7.00000000"},{"time":1695832620,"open":"4.28500000","high":"4.28500000","low":"4.28400000","close":"4.28500000","volume":"794.04000000"},{"time":1695832680,"open":"4.28600000","high":"4.28600000","low":"4.28500000","close":"4.28500000","volume":"47.43000000"},{"time":1695832740,"open":"4.28400000","high":"4.28400000","low":"4.28300000","close":"4.28400000","volume":"11.90000000"},{"time":1695832800,"open":"4.28200000","high":"4.28300000","low":"4.28100000","close":"4.28100000","volume":"281.98000000"},{"time":1695832860,"open":"4.28200000","high":"4.28400000","low":"4.28200000","close":"4.28400000","volume":"9.75000000"},{"time":1695832920,"open":"4.28300000","high":"4.28300000","low":"4.28200000","close":"4.28200000","volume":"70.05000000"},{"time":1695832980,"open":"4.28100000","high":"4.28100000","low":"4.28100000","close":"4.28100000","volume":"29.74000000"},{"time":1695833040,"open":"4.28000000","high":"4.28000000","low":"4.27500000","close":"4.27700000","volume":"3005.15000000"},{"time":1695833100,"open":"4.27500000","high":"4.27500000","low":"4.27400000","close":"4.27500000","volume":"54.88000000"},{"time":1695833160,"open":"4.27400000","high":"4.27800000","low":"4.27400000","close":"4.27800000","volume":"1128.05000000"},{"time":1695833220,"open":"4.27600000","high":"4.27600000","low":"4.27300000","close":"4.27300000","volume":"335.02000000"},{"time":1695833280,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"35.09000000"},{"time":1695833340,"open":"4.27500000","high":"4.27600000","low":"4.27500000","close":"4.27500000","volume":"213.72000000"},{"time":1695833400,"open":"4.27500000","high":"4.27600000","low":"4.27400000","close":"4.27500000","volume":"66.07000000"},{"time":1695833460,"open":"4.27400000","high":"4.27400000","low":"4.26900000","close":"4.26900000","volume":"1521.28000000"},{"time":1695833520,"open":"4.26900000","high":"4.27200000","low":"4.26800000","close":"4.27100000","volume":"185.45000000"},{"time":1695833580,"open":"4.27200000","high":"4.27400000","low":"4.27200000","close":"4.27400000","volume":"20.13000000"},{"time":1695833640,"open":"4.27200000","high":"4.27200000","low":"4.26800000","close":"4.27000000","volume":"243.30000000"},{"time":1695833700,"open":"4.26800000","high":"4.26900000","low":"4.26800000","close":"4.26800000","volume":"71.64000000"},{"time":1695833760,"open":"4.26700000","high":"4.26800000","low":"4.26700000","close":"4.26800000","volume":"28.81000000"},{"time":1695833820,"open":"4.26700000","high":"4.26800000","low":"4.26700000","close":"4.26800000","volume":"24.68000000"},{"time":1695833880,"open":"4.26600000","high":"4.26700000","low":"4.26600000","close":"4.26700000","volume":"1057.86000000"},{"time":1695833940,"open":"4.26700000","high":"4.26700000","low":"4.26500000","close":"4.26700000","volume":"485.23000000"},{"time":1695834000,"open":"4.26600000","high":"4.26600000","low":"4.26300000","close":"4.26300000","volume":"735.46000000"},{"time":1695834060,"open":"4.26300000","high":"4.26400000","low":"4.26300000","close":"4.26300000","volume":"340.37000000"},{"time":1695834120,"open":"4.26200000","high":"4.26300000","low":"4.25500000","close":"4.25900000","volume":"2966.43000000"},{"time":1695834180,"open":"4.25900000","high":"4.26100000","low":"4.25700000","close":"4.26000000","volume":"6979.03000000"},{"time":1695834240,"open":"4.25800000","high":"4.25800000","low":"4.24700000","close":"4.24700000","volume":"4020.76000000"},{"time":1695834300,"open":"4.24700000","high":"4.24700000","low":"4.23700000","close":"4.23800000","volume":"4485.75000000"},{"time":1695834360,"open":"4.23800000","high":"4.24000000","low":"4.23500000","close":"4.23600000","volume":"7551.24000000"},{"time":1695834420,"open":"4.23600000","high":"4.24300000","low":"4.23600000","close":"4.24100000","volume":"1163.58000000"},{"time":1695834480,"open":"4.24100000","high":"4.25000000","low":"4.24100000","close":"4.25000000","volume":"1276.68000000"},{"time":1695834540,"open":"4.25000000","high":"4.25200000","low":"4.25000000","close":"4.25200000","volume":"394.15000000"},{"time":1695834600,"open":"4.25200000","high":"4.25600000","low":"4.25200000","close":"4.25600000","volume":"2037.10000000"},{"time":1695834660,"open":"4.25600000","high":"4.25700000","low":"4.25200000","close":"4.25200000","volume":"1283.60000000"},{"time":1695834720,"open":"4.25100000","high":"4.25100000","low":"4.24900000","close":"4.24900000","volume":"42.50000000"},{"time":1695834780,"open":"4.24900000","high":"4.25100000","low":"4.24800000","close":"4.24800000","volume":"4422.88000000"},{"time":1695834840,"open":"4.24800000","high":"4.24800000","low":"4.24700000","close":"4.24700000","volume":"7.97000000"},{"time":1695834900,"open":"4.24700000","high":"4.25000000","low":"4.24700000","close":"4.25000000","volume":"253.59000000"},{"time":1695834960,"open":"4.24800000","high":"4.24800000","low":"4.24700000","close":"4.24700000","volume":"80.87000000"},{"time":1695835020,"open":"4.24700000","high":"4.24700000","low":"4.24200000","close":"4.24200000","volume":"312.56000000"},{"time":1695835080,"open":"4.24200000","high":"4.24200000","low":"4.24100000","close":"4.24100000","volume":"272.81000000"},{"time":1695835140,"open":"4.24300000","high":"4.24800000","low":"4.24300000","close":"4.24800000","volume":"611.04000000"},{"time":1695835200,"open":"4.24900000","high":"4.25000000","low":"4.24500000","close":"4.24500000","volume":"91.74000000"},{"time":1695835260,"open":"4.24500000","high":"4.24500000","low":"4.24500000","close":"4.24500000","volume":"0.00000000"},{"time":1695835320,"open":"4.24700000","high":"4.24700000","low":"4.24600000","close":"4.24600000","volume":"44.68000000"},{"time":1695835380,"open":"4.24600000","high":"4.24600000","low":"4.24600000","close":"4.24600000","volume":"3.54000000"},{"time":1695835440,"open":"4.24600000","high":"4.24600000","low":"4.24600000","close":"4.24600000","volume":"0.00000000"},{"time":1695835500,"open":"4.24600000","high":"4.24800000","low":"4.24500000","close":"4.24500000","volume":"1003.29000000"},{"time":1695835560,"open":"4.24500000","high":"4.24500000","low":"4.23700000","close":"4.23700000","volume":"2470.78000000"},{"time":1695835620,"open":"4.23900000","high":"4.23900000","low":"4.23900000","close":"4.23900000","volume":"1.25000000"},{"time":1695835680,"open":"4.23900000","high":"4.23900000","low":"4.23600000","close":"4.23700000","volume":"51.58000000"},{"time":1695835740,"open":"4.23600000","high":"4.23600000","low":"4.23200000","close":"4.23200000","volume":"751.22000000"},{"time":1695835800,"open":"4.23200000","high":"4.23300000","low":"4.22900000","close":"4.23200000","volume":"593.45000000"},{"time":1695835860,"open":"4.23000000","high":"4.23000000","low":"4.22700000","close":"4.22800000","volume":"717.16000000"},{"time":1695835920,"open":"4.23100000","high":"4.23300000","low":"4.23000000","close":"4.23000000","volume":"388.87000000"},{"time":1695835980,"open":"4.23000000","high":"4.23000000","low":"4.23000000","close":"4.23000000","volume":"5.91000000"},{"time":1695836040,"open":"4.23000000","high":"4.23000000","low":"4.23000000","close":"4.23000000","volume":"1.22000000"},{"time":1695836100,"open":"4.23000000","high":"4.23000000","low":"4.22800000","close":"4.22800000","volume":"79.66000000"},{"time":1695836160,"open":"4.22700000","high":"4.22800000","low":"4.22600000","close":"4.22600000","volume":"196.39000000"},{"time":1695836220,"open":"4.22700000","high":"4.22700000","low":"4.22500000","close":"4.22600000","volume":"342.20000000"},{"time":1695836280,"open":"4.22600000","high":"4.22600000","low":"4.22600000","close":"4.22600000","volume":"191.03000000"},{"time":1695836340,"open":"4.22600000","high":"4.22600000","low":"4.22600000","close":"4.22600000","volume":"305.99000000"},{"time":1695836400,"open":"4.22600000","high":"4.22600000","low":"4.22600000","close":"4.22600000","volume":"0.00000000"},{"time":1695836460,"open":"4.22500000","high":"4.22600000","low":"4.22400000","close":"4.22400000","volume":"174.79000000"},{"time":1695836520,"open":"4.22300000","high":"4.22300000","low":"4.21700000","close":"4.22000000","volume":"4065.53000000"},{"time":1695836580,"open":"4.21900000","high":"4.22800000","low":"4.21900000","close":"4.22800000","volume":"1026.80000000"},{"time":1695836640,"open":"4.22900000","high":"4.23300000","low":"4.22900000","close":"4.23100000","volume":"696.55000000"},{"time":1695836700,"open":"4.22900000","high":"4.23400000","low":"4.22900000","close":"4.23400000","volume":"198.99000000"},{"time":1695836760,"open":"4.23400000","high":"4.23400000","low":"4.23400000","close":"4.23400000","volume":"486.06000000"},{"time":1695836820,"open":"4.23500000","high":"4.23700000","low":"4.23500000","close":"4.23500000","volume":"1831.61000000"},{"time":1695836880,"open":"4.23500000","high":"4.23700000","low":"4.23400000","close":"4.23700000","volume":"1455.45000000"},{"time":1695836940,"open":"4.23700000","high":"4.24100000","low":"4.23700000","close":"4.24100000","volume":"1368.90000000"},{"time":1695837000,"open":"4.24200000","high":"4.24200000","low":"4.23800000","close":"4.23800000","volume":"28.92000000"},{"time":1695837060,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"26.25000000"},{"time":1695837120,"open":"4.23700000","high":"4.23900000","low":"4.23700000","close":"4.23700000","volume":"281.89000000"},{"time":1695837180,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"2.74000000"},{"time":1695837240,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"43.39000000"},{"time":1695837300,"open":"4.23600000","high":"4.23600000","low":"4.23300000","close":"4.23300000","volume":"2623.60000000"},{"time":1695837360,"open":"4.23200000","high":"4.23300000","low":"4.23200000","close":"4.23200000","volume":"884.58000000"},{"time":1695837420,"open":"4.23200000","high":"4.23300000","low":"4.23200000","close":"4.23300000","volume":"613.13000000"},{"time":1695837480,"open":"4.23500000","high":"4.23500000","low":"4.23400000","close":"4.23500000","volume":"71.06000000"},{"time":1695837540,"open":"4.23500000","high":"4.23700000","low":"4.23500000","close":"4.23700000","volume":"41.29000000"},{"time":1695837600,"open":"4.23500000","high":"4.23700000","low":"4.23500000","close":"4.23600000","volume":"749.02000000"},{"time":1695837660,"open":"4.23400000","high":"4.23400000","low":"4.23300000","close":"4.23300000","volume":"2.79000000"},{"time":1695837720,"open":"4.23300000","high":"4.23300000","low":"4.22900000","close":"4.22900000","volume":"3083.53000000"},{"time":1695837780,"open":"4.22800000","high":"4.22800000","low":"4.21900000","close":"4.21900000","volume":"6927.19000000"},{"time":1695837840,"open":"4.22200000","high":"4.22200000","low":"4.21800000","close":"4.21800000","volume":"161.94000000"},{"time":1695837900,"open":"4.21700000","high":"4.22000000","low":"4.21500000","close":"4.22000000","volume":"2110.50000000"},{"time":1695837960,"open":"4.21700000","high":"4.22200000","low":"4.21300000","close":"4.21800000","volume":"4465.44000000"},{"time":1695838020,"open":"4.21500000","high":"4.21500000","low":"4.20200000","close":"4.21200000","volume":"6464.08000000"},{"time":1695838080,"open":"4.21100000","high":"4.21300000","low":"4.20800000","close":"4.21100000","volume":"531.46000000"},{"time":1695838140,"open":"4.20800000","high":"4.21700000","low":"4.20800000","close":"4.21700000","volume":"1100.52000000"},{"time":1695838200,"open":"4.21400000","high":"4.21500000","low":"4.21300000","close":"4.21300000","volume":"675.54000000"},{"time":1695838260,"open":"4.21300000","high":"4.21300000","low":"4.21200000","close":"4.21300000","volume":"457.29000000"},{"time":1695838320,"open":"4.21200000","high":"4.21300000","low":"4.21200000","close":"4.21200000","volume":"1429.19000000"},{"time":1695838380,"open":"4.21200000","high":"4.21200000","low":"4.21000000","close":"4.21200000","volume":"519.16000000"},{"time":1695838440,"open":"4.21500000","high":"4.21500000","low":"4.21500000","close":"4.21500000","volume":"39.85000000"},{"time":1695838500,"open":"4.21300000","high":"4.21400000","low":"4.21200000","close":"4.21200000","volume":"510.41000000"},{"time":1695838560,"open":"4.21200000","high":"4.21400000","low":"4.21200000","close":"4.21400000","volume":"785.76000000"},{"time":1695838620,"open":"4.21300000","high":"4.21300000","low":"4.21000000","close":"4.21000000","volume":"432.49000000"},{"time":1695838680,"open":"4.21100000","high":"4.21300000","low":"4.21100000","close":"4.21300000","volume":"819.14000000"},{"time":1695838740,"open":"4.21400000","high":"4.21700000","low":"4.21400000","close":"4.21700000","volume":"96.31000000"},{"time":1695838800,"open":"4.21700000","high":"4.22100000","low":"4.21700000","close":"4.22100000","volume":"266.74000000"},{"time":1695838860,"open":"4.22100000","high":"4.22300000","low":"4.22100000","close":"4.22300000","volume":"626.25000000"},{"time":1695838920,"open":"4.22400000","high":"4.22500000","low":"4.22300000","close":"4.22400000","volume":"147.10000000"},{"time":1695838980,"open":"4.22500000","high":"4.22800000","low":"4.22500000","close":"4.22800000","volume":"529.79000000"},{"time":1695839040,"open":"4.22800000","high":"4.22800000","low":"4.22800000","close":"4.22800000","volume":"11.82000000"},{"time":1695839100,"open":"4.22700000","high":"4.22900000","low":"4.22700000","close":"4.22900000","volume":"412.61000000"},{"time":1695839160,"open":"4.22900000","high":"4.22900000","low":"4.22900000","close":"4.22900000","volume":"15.47000000"},{"time":1695839220,"open":"4.22800000","high":"4.22800000","low":"4.22500000","close":"4.22500000","volume":"275.88000000"},{"time":1695839280,"open":"4.22700000","high":"4.22700000","low":"4.22700000","close":"4.22700000","volume":"27.98000000"},{"time":1695839340,"open":"4.22900000","high":"4.23000000","low":"4.22800000","close":"4.22800000","volume":"1948.61000000"},{"time":1695839400,"open":"4.23000000","high":"4.23300000","low":"4.23000000","close":"4.23300000","volume":"451.63000000"},{"time":1695839460,"open":"4.23300000","high":"4.23600000","low":"4.23300000","close":"4.23500000","volume":"993.55000000"},{"time":1695839520,"open":"4.23500000","high":"4.23600000","low":"4.23500000","close":"4.23600000","volume":"187.79000000"},{"time":1695839580,"open":"4.23600000","high":"4.23600000","low":"4.23400000","close":"4.23500000","volume":"1326.81000000"},{"time":1695839640,"open":"4.23600000","high":"4.23600000","low":"4.23300000","close":"4.23300000","volume":"506.38000000"},{"time":1695839700,"open":"4.23400000","high":"4.23400000","low":"4.23300000","close":"4.23400000","volume":"124.33000000"},{"time":1695839760,"open":"4.23700000","high":"4.23900000","low":"4.23700000","close":"4.23900000","volume":"557.53000000"},{"time":1695839820,"open":"4.23900000","high":"4.24000000","low":"4.23700000","close":"4.24000000","volume":"58.82000000"},{"time":1695839880,"open":"4.24000000","high":"4.24100000","low":"4.24000000","close":"4.24100000","volume":"448.01000000"},{"time":1695839940,"open":"4.24100000","high":"4.24100000","low":"4.23900000","close":"4.24000000","volume":"56.54000000"},{"time":1695840000,"open":"4.24000000","high":"4.24100000","low":"4.23600000","close":"4.23600000","volume":"422.94000000"},{"time":1695840060,"open":"4.23600000","high":"4.23800000","low":"4.23400000","close":"4.23800000","volume":"652.21000000"},{"time":1695840120,"open":"4.23800000","high":"4.23800000","low":"4.23700000","close":"4.23700000","volume":"30.34000000"},{"time":1695840180,"open":"4.23400000","high":"4.23500000","low":"4.23400000","close":"4.23500000","volume":"21.26000000"},{"time":1695840240,"open":"4.23400000","high":"4.23500000","low":"4.23400000","close":"4.23500000","volume":"15.00000000"},{"time":1695840300,"open":"4.23400000","high":"4.23400000","low":"4.23200000","close":"4.23300000","volume":"147.08000000"},{"time":1695840360,"open":"4.23000000","high":"4.23100000","low":"4.22700000","close":"4.22700000","volume":"461.63000000"},{"time":1695840420,"open":"4.22800000","high":"4.22800000","low":"4.22700000","close":"4.22700000","volume":"2.87000000"},{"time":1695840480,"open":"4.22600000","high":"4.22600000","low":"4.22600000","close":"4.22600000","volume":"70.09000000"},{"time":1695840540,"open":"4.22800000","high":"4.22800000","low":"4.22700000","close":"4.22700000","volume":"171.61000000"},{"time":1695840600,"open":"4.22600000","high":"4.22600000","low":"4.22500000","close":"4.22500000","volume":"158.69000000"},{"time":1695840660,"open":"4.22400000","high":"4.22400000","low":"4.22200000","close":"4.22200000","volume":"78.02000000"},{"time":1695840720,"open":"4.22200000","high":"4.22200000","low":"4.22200000","close":"4.22200000","volume":"197.88000000"},{"time":1695840780,"open":"4.22200000","high":"4.22800000","low":"4.22200000","close":"4.22800000","volume":"509.75000000"},{"time":1695840840,"open":"4.22600000","high":"4.22700000","low":"4.22600000","close":"4.22600000","volume":"491.93000000"},{"time":1695840900,"open":"4.22700000","high":"4.23000000","low":"4.22700000","close":"4.23000000","volume":"542.38000000"},{"time":1695840960,"open":"4.22900000","high":"4.22900000","low":"4.22700000","close":"4.22700000","volume":"184.36000000"},{"time":1695841020,"open":"4.22700000","high":"4.22800000","low":"4.22700000","close":"4.22700000","volume":"72.66000000"},{"time":1695841080,"open":"4.22800000","high":"4.22800000","low":"4.22800000","close":"4.22800000","volume":"2.12000000"},{"time":1695841140,"open":"4.22800000","high":"4.22800000","low":"4.22700000","close":"4.22700000","volume":"324.88000000"},{"time":1695841200,"open":"4.22800000","high":"4.22800000","low":"4.22600000","close":"4.22700000","volume":"22.00000000"},{"time":1695841260,"open":"4.22700000","high":"4.22900000","low":"4.22700000","close":"4.22800000","volume":"134.13000000"},{"time":1695841320,"open":"4.22900000","high":"4.22900000","low":"4.22800000","close":"4.22800000","volume":"277.20000000"},{"time":1695841380,"open":"4.22800000","high":"4.22900000","low":"4.22800000","close":"4.22900000","volume":"260.39000000"},{"time":1695841440,"open":"4.22900000","high":"4.22900000","low":"4.22900000","close":"4.22900000","volume":"260.00000000"},{"time":1695841500,"open":"4.23000000","high":"4.23000000","low":"4.22900000","close":"4.22900000","volume":"134.76000000"},{"time":1695841560,"open":"4.23000000","high":"4.23300000","low":"4.23000000","close":"4.23300000","volume":"6091.49000000"},{"time":1695841620,"open":"4.23400000","high":"4.23400000","low":"4.23400000","close":"4.23400000","volume":"40.71000000"},{"time":1695841680,"open":"4.23400000","high":"4.23600000","low":"4.23400000","close":"4.23600000","volume":"423.50000000"},{"time":1695841740,"open":"4.23500000","high":"4.23800000","low":"4.23400000","close":"4.23800000","volume":"1570.44000000"},{"time":1695841800,"open":"4.23700000","high":"4.23700000","low":"4.23600000","close":"4.23600000","volume":"2689.59000000"},{"time":1695841860,"open":"4.23600000","high":"4.23600000","low":"4.23400000","close":"4.23400000","volume":"242.26000000"},{"time":1695841920,"open":"4.23500000","high":"4.23500000","low":"4.23500000","close":"4.23500000","volume":"1.41000000"},{"time":1695841980,"open":"4.23300000","high":"4.23400000","low":"4.23200000","close":"4.23200000","volume":"84.08000000"},{"time":1695842040,"open":"4.23200000","high":"4.23200000","low":"4.23200000","close":"4.23200000","volume":"0.00000000"},{"time":1695842100,"open":"4.23300000","high":"4.23300000","low":"4.23300000","close":"4.23300000","volume":"11.47000000"},{"time":1695842160,"open":"4.23200000","high":"4.23200000","low":"4.23200000","close":"4.23200000","volume":"276.17000000"},{"time":1695842220,"open":"4.23200000","high":"4.23500000","low":"4.23200000","close":"4.23500000","volume":"100.56000000"},{"time":1695842280,"open":"4.23300000","high":"4.23500000","low":"4.23200000","close":"4.23400000","volume":"223.62000000"},{"time":1695842340,"open":"4.23500000","high":"4.23500000","low":"4.23400000","close":"4.23400000","volume":"116.72000000"},{"time":1695842400,"open":"4.23500000","high":"4.23700000","low":"4.23500000","close":"4.23700000","volume":"103.37000000"},{"time":1695842460,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"1.36000000"},{"time":1695842520,"open":"4.23600000","high":"4.23700000","low":"4.23500000","close":"4.23600000","volume":"96.44000000"},{"time":1695842580,"open":"4.23700000","high":"4.24000000","low":"4.23400000","close":"4.23400000","volume":"2473.53000000"},{"time":1695842640,"open":"4.23400000","high":"4.23400000","low":"4.23100000","close":"4.23100000","volume":"291.41000000"},{"time":1695842700,"open":"4.23200000","high":"4.23900000","low":"4.23200000","close":"4.23500000","volume":"4501.03000000"},{"time":1695842760,"open":"4.23500000","high":"4.23500000","low":"4.23500000","close":"4.23500000","volume":"0.00000000"},{"time":1695842820,"open":"4.23500000","high":"4.23900000","low":"4.23500000","close":"4.23800000","volume":"1254.68000000"},{"time":1695842880,"open":"4.23900000","high":"4.23900000","low":"4.23900000","close":"4.23900000","volume":"143.04000000"},{"time":1695842940,"open":"4.23800000","high":"4.24200000","low":"4.23800000","close":"4.24100000","volume":"10540.75000000"},{"time":1695843000,"open":"4.24000000","high":"4.24000000","low":"4.24000000","close":"4.24000000","volume":"285.92000000"},{"time":1695843060,"open":"4.23800000","high":"4.23800000","low":"4.23700000","close":"4.23800000","volume":"25.73000000"},{"time":1695843120,"open":"4.23800000","high":"4.23800000","low":"4.23700000","close":"4.23800000","volume":"262.91000000"},{"time":1695843180,"open":"4.23800000","high":"4.23800000","low":"4.23800000","close":"4.23800000","volume":"0.00000000"},{"time":1695843240,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"92.55000000"},{"time":1695843300,"open":"4.23600000","high":"4.23600000","low":"4.23400000","close":"4.23400000","volume":"160.03000000"},{"time":1695843360,"open":"4.23400000","high":"4.23400000","low":"4.23200000","close":"4.23200000","volume":"197.61000000"},{"time":1695843420,"open":"4.23300000","high":"4.23300000","low":"4.23100000","close":"4.23200000","volume":"29.64000000"},{"time":1695843480,"open":"4.23200000","high":"4.23200000","low":"4.23200000","close":"4.23200000","volume":"0.00000000"},{"time":1695843540,"open":"4.23200000","high":"4.23300000","low":"4.23200000","close":"4.23200000","volume":"129.10000000"},{"time":1695843600,"open":"4.23300000","high":"4.23500000","low":"4.23300000","close":"4.23400000","volume":"1294.68000000"},{"time":1695843660,"open":"4.23100000","high":"4.23100000","low":"4.23100000","close":"4.23100000","volume":"196.91000000"},{"time":1695843720,"open":"4.23100000","high":"4.23100000","low":"4.22600000","close":"4.22700000","volume":"512.87000000"},{"time":1695843780,"open":"4.22700000","high":"4.22700000","low":"4.22700000","close":"4.22700000","volume":"2.75000000"},{"time":1695843840,"open":"4.22700000","high":"4.22700000","low":"4.22700000","close":"4.22700000","volume":"0.00000000"},{"time":1695843900,"open":"4.22600000","high":"4.22600000","low":"4.22500000","close":"4.22500000","volume":"572.20000000"},{"time":1695843960,"open":"4.22500000","high":"4.22500000","low":"4.22500000","close":"4.22500000","volume":"127.47000000"},{"time":1695844020,"open":"4.22500000","high":"4.22500000","low":"4.22300000","close":"4.22400000","volume":"65.01000000"},{"time":1695844080,"open":"4.22500000","high":"4.22500000","low":"4.22400000","close":"4.22400000","volume":"305.97000000"},{"time":1695844140,"open":"4.22400000","high":"4.22500000","low":"4.22400000","close":"4.22500000","volume":"647.12000000"},{"time":1695844200,"open":"4.22500000","high":"4.22700000","low":"4.22500000","close":"4.22700000","volume":"674.01000000"},{"time":1695844260,"open":"4.22700000","high":"4.22700000","low":"4.22400000","close":"4.22400000","volume":"2227.26000000"},{"time":1695844320,"open":"4.22400000","high":"4.22400000","low":"4.22100000","close":"4.22200000","volume":"491.21000000"},{"time":1695844380,"open":"4.22200000","high":"4.22200000","low":"4.22200000","close":"4.22200000","volume":"0.00000000"},{"time":1695844440,"open":"4.22200000","high":"4.22200000","low":"4.22200000","close":"4.22200000","volume":"60.93000000"},{"time":1695844500,"open":"4.22200000","high":"4.22500000","low":"4.22200000","close":"4.22500000","volume":"514.79000000"},{"time":1695844560,"open":"4.22500000","high":"4.22500000","low":"4.22400000","close":"4.22400000","volume":"1418.98000000"},{"time":1695844620,"open":"4.22400000","high":"4.22400000","low":"4.22400000","close":"4.22400000","volume":"0.00000000"},{"time":1695844680,"open":"4.22400000","high":"4.22400000","low":"4.22300000","close":"4.22300000","volume":"177.78000000"},{"time":1695844740,"open":"4.22300000","high":"4.22300000","low":"4.22300000","close":"4.22300000","volume":"2.79000000"},{"time":1695844800,"open":"4.22400000","high":"4.22400000","low":"4.21900000","close":"4.22400000","volume":"1321.90000000"},{"time":1695844860,"open":"4.22500000","high":"4.22500000","low":"4.22400000","close":"4.22500000","volume":"30.04000000"},{"time":1695844920,"open":"4.22600000","high":"4.22600000","low":"4.22400000","close":"4.22600000","volume":"69.22000000"},{"time":1695844980,"open":"4.22500000","high":"4.22700000","low":"4.22500000","close":"4.22600000","volume":"232.14000000"},{"time":1695845040,"open":"4.22600000","high":"4.22600000","low":"4.22300000","close":"4.22300000","volume":"533.28000000"},{"time":1695845100,"open":"4.22400000","high":"4.22500000","low":"4.22000000","close":"4.22400000","volume":"959.14000000"},{"time":1695845160,"open":"4.22400000","high":"4.22500000","low":"4.22300000","close":"4.22400000","volume":"127.68000000"},{"time":1695845220,"open":"4.22400000","high":"4.22500000","low":"4.22300000","close":"4.22400000","volume":"517.80000000"},{"time":1695845280,"open":"4.22300000","high":"4.22400000","low":"4.22200000","close":"4.22300000","volume":"169.06000000"},{"time":1695845340,"open":"4.22300000","high":"4.22300000","low":"4.22300000","close":"4.22300000","volume":"0.00000000"},{"time":1695845400,"open":"4.22300000","high":"4.22600000","low":"4.22200000","close":"4.22600000","volume":"766.22000000"},{"time":1695845460,"open":"4.22500000","high":"4.22500000","low":"4.22400000","close":"4.22400000","volume":"171.53000000"},{"time":1695845520,"open":"4.22500000","high":"4.22500000","low":"4.22400000","close":"4.22400000","volume":"22.24000000"},{"time":1695845580,"open":"4.22400000","high":"4.22400000","low":"4.22400000","close":"4.22400000","volume":"0.00000000"},{"time":1695845640,"open":"4.22500000","high":"4.22500000","low":"4.22500000","close":"4.22500000","volume":"50.32000000"},{"time":1695845700,"open":"4.22600000","high":"4.22600000","low":"4.22300000","close":"4.22400000","volume":"709.12000000"},{"time":1695845760,"open":"4.22400000","high":"4.22700000","low":"4.22400000","close":"4.22700000","volume":"531.29000000"},{"time":1695845820,"open":"4.22700000","high":"4.23100000","low":"4.22700000","close":"4.23000000","volume":"4280.39000000"},{"time":1695845880,"open":"4.23100000","high":"4.23500000","low":"4.23100000","close":"4.23400000","volume":"641.50000000"},{"time":1695845940,"open":"4.23200000","high":"4.23200000","low":"4.23200000","close":"4.23200000","volume":"60.50000000"},{"time":1695846000,"open":"4.23200000","high":"4.23200000","low":"4.23200000","close":"4.23200000","volume":"11.32000000"},{"time":1695846060,"open":"4.22900000","high":"4.22900000","low":"4.22900000","close":"4.22900000","volume":"82.02000000"},{"time":1695846120,"open":"4.23000000","high":"4.23000000","low":"4.22800000","close":"4.22800000","volume":"674.03000000"},{"time":1695846180,"open":"4.22700000","high":"4.22700000","low":"4.22700000","close":"4.22700000","volume":"2.69000000"},{"time":1695846240,"open":"4.22800000","high":"4.22900000","low":"4.22800000","close":"4.22900000","volume":"184.91000000"},{"time":1695846300,"open":"4.22900000","high":"4.22900000","low":"4.22900000","close":"4.22900000","volume":"6.63000000"},{"time":1695846360,"open":"4.22800000","high":"4.22900000","low":"4.22800000","close":"4.22900000","volume":"455.82000000"},{"time":1695846420,"open":"4.23100000","high":"4.23100000","low":"4.23100000","close":"4.23100000","volume":"124.97000000"},{"time":1695846480,"open":"4.23400000","high":"4.23400000","low":"4.23400000","close":"4.23400000","volume":"9.47000000"},{"time":1695846540,"open":"4.23500000","high":"4.23800000","low":"4.23400000","close":"4.23600000","volume":"471.07000000"},{"time":1695846600,"open":"4.23600000","high":"4.23600000","low":"4.23300000","close":"4.23300000","volume":"569.42000000"},{"time":1695846660,"open":"4.23400000","high":"4.23400000","low":"4.23200000","close":"4.23200000","volume":"1023.72000000"},{"time":1695846720,"open":"4.23200000","high":"4.23200000","low":"4.22900000","close":"4.22900000","volume":"809.34000000"},{"time":1695846780,"open":"4.22800000","high":"4.22800000","low":"4.22600000","close":"4.22600000","volume":"679.45000000"},{"time":1695846840,"open":"4.22600000","high":"4.22600000","low":"4.22500000","close":"4.22600000","volume":"1105.18000000"},{"time":1695846900,"open":"4.22600000","high":"4.22900000","low":"4.22500000","close":"4.22800000","volume":"2374.21000000"},{"time":1695846960,"open":"4.22800000","high":"4.22800000","low":"4.22400000","close":"4.22400000","volume":"854.40000000"},{"time":1695847020,"open":"4.22400000","high":"4.22400000","low":"4.22400000","close":"4.22400000","volume":"26.00000000"},{"time":1695847080,"open":"4.22400000","high":"4.22400000","low":"4.22400000","close":"4.22400000","volume":"749.85000000"},{"time":1695847140,"open":"4.22400000","high":"4.22400000","low":"4.22400000","close":"4.22400000","volume":"282.64000000"},{"time":1695847200,"open":"4.22500000","high":"4.22500000","low":"4.22200000","close":"4.22500000","volume":"1040.72000000"},{"time":1695847260,"open":"4.22400000","high":"4.22400000","low":"4.22400000","close":"4.22400000","volume":"193.90000000"},{"time":1695847320,"open":"4.22400000","high":"4.22400000","low":"4.22300000","close":"4.22300000","volume":"55.59000000"},{"time":1695847380,"open":"4.22300000","high":"4.22300000","low":"4.22300000","close":"4.22300000","volume":"203.00000000"},{"time":1695847440,"open":"4.22300000","high":"4.22300000","low":"4.22100000","close":"4.22200000","volume":"203.77000000"},{"time":1695847500,"open":"4.22100000","high":"4.22200000","low":"4.22100000","close":"4.22100000","volume":"50.41000000"},{"time":1695847560,"open":"4.22100000","high":"4.22100000","low":"4.21700000","close":"4.21700000","volume":"2658.48000000"},{"time":1695847620,"open":"4.21800000","high":"4.22200000","low":"4.21800000","close":"4.22200000","volume":"2044.23000000"},{"time":1695847680,"open":"4.22300000","high":"4.22700000","low":"4.22300000","close":"4.22700000","volume":"1245.09000000"},{"time":1695847740,"open":"4.22700000","high":"4.22900000","low":"4.22600000","close":"4.22600000","volume":"893.87000000"},{"time":1695847800,"open":"4.22600000","high":"4.22600000","low":"4.22100000","close":"4.22100000","volume":"207.09000000"},{"time":1695847860,"open":"4.22200000","high":"4.22400000","low":"4.22200000","close":"4.22400000","volume":"373.27000000"},{"time":1695847920,"open":"4.22400000","high":"4.22500000","low":"4.22300000","close":"4.22300000","volume":"186.31000000"},{"time":1695847980,"open":"4.22400000","high":"4.22700000","low":"4.22400000","close":"4.22600000","volume":"244.46000000"},{"time":1695848040,"open":"4.22600000","high":"4.22600000","low":"4.22500000","close":"4.22500000","volume":"1120.00000000"},{"time":1695848100,"open":"4.22500000","high":"4.23000000","low":"4.22500000","close":"4.22900000","volume":"1088.58000000"},{"time":1695848160,"open":"4.22900000","high":"4.22900000","low":"4.22600000","close":"4.22700000","volume":"1153.38000000"},{"time":1695848220,"open":"4.22700000","high":"4.23000000","low":"4.22600000","close":"4.23000000","volume":"386.45000000"},{"time":1695848280,"open":"4.23000000","high":"4.23000000","low":"4.23000000","close":"4.23000000","volume":"4.68000000"},{"time":1695848340,"open":"4.23000000","high":"4.23000000","low":"4.22800000","close":"4.22800000","volume":"938.99000000"},{"time":1695848400,"open":"4.22800000","high":"4.22800000","low":"4.22700000","close":"4.22700000","volume":"4.84000000"},{"time":1695848460,"open":"4.22800000","high":"4.22800000","low":"4.22700000","close":"4.22700000","volume":"9.98000000"},{"time":1695848520,"open":"4.22600000","high":"4.22600000","low":"4.22600000","close":"4.22600000","volume":"6.78000000"},{"time":1695848580,"open":"4.22700000","high":"4.22700000","low":"4.22700000","close":"4.22700000","volume":"176.35000000"},{"time":1695848640,"open":"4.22700000","high":"4.22700000","low":"4.22400000","close":"4.22400000","volume":"30.74000000"},{"time":1695848700,"open":"4.22500000","high":"4.22500000","low":"4.22500000","close":"4.22500000","volume":"14.93000000"},{"time":1695848760,"open":"4.22500000","high":"4.22800000","low":"4.22500000","close":"4.22800000","volume":"654.73000000"},{"time":1695848820,"open":"4.22800000","high":"4.22800000","low":"4.22800000","close":"4.22800000","volume":"2.97000000"},{"time":1695848880,"open":"4.22800000","high":"4.22800000","low":"4.22800000","close":"4.22800000","volume":"286.27000000"},{"time":1695848940,"open":"4.22800000","high":"4.22800000","low":"4.22800000","close":"4.22800000","volume":"258.68000000"},{"time":1695849000,"open":"4.22900000","high":"4.23100000","low":"4.22800000","close":"4.23100000","volume":"1050.79000000"},{"time":1695849060,"open":"4.23000000","high":"4.23000000","low":"4.22600000","close":"4.22600000","volume":"744.91000000"},{"time":1695849120,"open":"4.22500000","high":"4.22600000","low":"4.22500000","close":"4.22600000","volume":"14.26000000"},{"time":1695849180,"open":"4.22600000","high":"4.22700000","low":"4.22600000","close":"4.22700000","volume":"234.61000000"},{"time":1695849240,"open":"4.22800000","high":"4.22800000","low":"4.22800000","close":"4.22800000","volume":"2.76000000"},{"time":1695849300,"open":"4.22800000","high":"4.22800000","low":"4.22600000","close":"4.22700000","volume":"1443.77000000"},{"time":1695849360,"open":"4.22700000","high":"4.22700000","low":"4.22700000","close":"4.22700000","volume":"0.00000000"},{"time":1695849420,"open":"4.22800000","high":"4.22800000","low":"4.22600000","close":"4.22600000","volume":"1733.63000000"},{"time":1695849480,"open":"4.22600000","high":"4.22600000","low":"4.22300000","close":"4.22300000","volume":"1791.54000000"},{"time":1695849540,"open":"4.22400000","high":"4.22500000","low":"4.22400000","close":"4.22500000","volume":"550.50000000"},{"time":1695849600,"open":"4.22600000","high":"4.22600000","low":"4.22600000","close":"4.22600000","volume":"11.83000000"},{"time":1695849660,"open":"4.22600000","high":"4.22600000","low":"4.22600000","close":"4.22600000","volume":"56.90000000"},{"time":1695849720,"open":"4.22600000","high":"4.22600000","low":"4.22400000","close":"4.22400000","volume":"272.76000000"},{"time":1695849780,"open":"4.22400000","high":"4.22400000","low":"4.22300000","close":"4.22300000","volume":"30.08000000"},{"time":1695849840,"open":"4.22400000","high":"4.22500000","low":"4.22400000","close":"4.22500000","volume":"13.65000000"},{"time":1695849900,"open":"4.22500000","high":"4.22500000","low":"4.22500000","close":"4.22500000","volume":"0.00000000"},{"time":1695849960,"open":"4.22400000","high":"4.22400000","low":"4.22400000","close":"4.22400000","volume":"94.69000000"},{"time":1695850020,"open":"4.22300000","high":"4.22300000","low":"4.21700000","close":"4.21800000","volume":"2608.26000000"},{"time":1695850080,"open":"4.21800000","high":"4.21800000","low":"4.21200000","close":"4.21400000","volume":"7365.96000000"},{"time":1695850140,"open":"4.21300000","high":"4.21400000","low":"4.20700000","close":"4.21200000","volume":"6994.09000000"},{"time":1695850200,"open":"4.21200000","high":"4.21200000","low":"4.20700000","close":"4.20900000","volume":"636.89000000"},{"time":1695850260,"open":"4.20900000","high":"4.21700000","low":"4.20900000","close":"4.21700000","volume":"731.70000000"},{"time":1695850320,"open":"4.21700000","high":"4.21700000","low":"4.21600000","close":"4.21600000","volume":"190.19000000"},{"time":1695850380,"open":"4.21600000","high":"4.21600000","low":"4.21600000","close":"4.21600000","volume":"0.00000000"},{"time":1695850440,"open":"4.21700000","high":"4.21800000","low":"4.21700000","close":"4.21800000","volume":"293.69000000"},{"time":1695850500,"open":"4.21800000","high":"4.21800000","low":"4.21800000","close":"4.21800000","volume":"0.00000000"},{"time":1695850560,"open":"4.21800000","high":"4.21900000","low":"4.21800000","close":"4.21800000","volume":"256.48000000"},{"time":1695850620,"open":"4.21800000","high":"4.21800000","low":"4.21800000","close":"4.21800000","volume":"2.70000000"},{"time":1695850680,"open":"4.21900000","high":"4.21900000","low":"4.21900000","close":"4.21900000","volume":"25.32000000"},{"time":1695850740,"open":"4.21900000","high":"4.21900000","low":"4.21900000","close":"4.21900000","volume":"0.00000000"},{"time":1695850800,"open":"4.21900000","high":"4.21900000","low":"4.21900000","close":"4.21900000","volume":"216.17000000"},{"time":1695850860,"open":"4.21900000","high":"4.21900000","low":"4.21700000","close":"4.21700000","volume":"560.40000000"},{"time":1695850920,"open":"4.21900000","high":"4.21900000","low":"4.21900000","close":"4.21900000","volume":"12.44000000"},{"time":1695850980,"open":"4.21900000","high":"4.21900000","low":"4.21800000","close":"4.21800000","volume":"311.70000000"},{"time":1695851040,"open":"4.21800000","high":"4.22000000","low":"4.21700000","close":"4.22000000","volume":"1225.63000000"},{"time":1695851100,"open":"4.21900000","high":"4.21900000","low":"4.21800000","close":"4.21900000","volume":"57.02000000"},{"time":1695851160,"open":"4.22000000","high":"4.22000000","low":"4.22000000","close":"4.22000000","volume":"356.94000000"},{"time":1695851220,"open":"4.22000000","high":"4.22000000","low":"4.22000000","close":"4.22000000","volume":"0.00000000"},{"time":1695851280,"open":"4.22100000","high":"4.22100000","low":"4.22000000","close":"4.22000000","volume":"156.00000000"},{"time":1695851340,"open":"4.22000000","high":"4.22000000","low":"4.22000000","close":"4.22000000","volume":"6.01000000"},{"time":1695851400,"open":"4.22100000","high":"4.22100000","low":"4.22100000","close":"4.22100000","volume":"15.00000000"},{"time":1695851460,"open":"4.22100000","high":"4.22100000","low":"4.21900000","close":"4.21900000","volume":"646.43000000"},{"time":1695851520,"open":"4.22000000","high":"4.22200000","low":"4.22000000","close":"4.22200000","volume":"1511.75000000"},{"time":1695851580,"open":"4.22100000","high":"4.22300000","low":"4.22100000","close":"4.22200000","volume":"497.93000000"},{"time":1695851640,"open":"4.22200000","high":"4.22400000","low":"4.22100000","close":"4.22100000","volume":"1231.04000000"},{"time":1695851700,"open":"4.22100000","high":"4.22200000","low":"4.22100000","close":"4.22100000","volume":"2322.77000000"},{"time":1695851760,"open":"4.22100000","high":"4.22200000","low":"4.22100000","close":"4.22200000","volume":"1999.70000000"},{"time":1695851820,"open":"4.22200000","high":"4.22200000","low":"4.22100000","close":"4.22100000","volume":"1372.36000000"},{"time":1695851880,"open":"4.22200000","high":"4.22200000","low":"4.22100000","close":"4.22200000","volume":"1364.44000000"},{"time":1695851940,"open":"4.22200000","high":"4.22200000","low":"4.22200000","close":"4.22200000","volume":"4076.24000000"},{"time":1695852000,"open":"4.22200000","high":"4.22300000","low":"4.22200000","close":"4.22300000","volume":"12815.17000000"},{"time":1695852060,"open":"4.22300000","high":"4.22300000","low":"4.22300000","close":"4.22300000","volume":"45.38000000"},{"time":1695852120,"open":"4.22400000","high":"4.22500000","low":"4.22400000","close":"4.22400000","volume":"125.30000000"},{"time":1695852180,"open":"4.22500000","high":"4.22500000","low":"4.22500000","close":"4.22500000","volume":"582.49000000"},{"time":1695852240,"open":"4.22500000","high":"4.22600000","low":"4.22500000","close":"4.22600000","volume":"14.96000000"},{"time":1695852300,"open":"4.22600000","high":"4.22800000","low":"4.22600000","close":"4.22800000","volume":"256.21000000"},{"time":1695852360,"open":"4.22700000","high":"4.22800000","low":"4.22700000","close":"4.22800000","volume":"850.83000000"},{"time":1695852420,"open":"4.22900000","high":"4.22900000","low":"4.22900000","close":"4.22900000","volume":"241.36000000"},{"time":1695852480,"open":"4.23000000","high":"4.23100000","low":"4.23000000","close":"4.23100000","volume":"295.79000000"},{"time":1695852540,"open":"4.23100000","high":"4.23500000","low":"4.23100000","close":"4.23500000","volume":"4634.14000000"},{"time":1695852600,"open":"4.23500000","high":"4.23700000","low":"4.23500000","close":"4.23700000","volume":"2124.71000000"},{"time":1695852660,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"4.63000000"},{"time":1695852720,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"6.76000000"},{"time":1695852780,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"6.84000000"},{"time":1695852840,"open":"4.23800000","high":"4.23900000","low":"4.23800000","close":"4.23900000","volume":"528.02000000"},{"time":1695852900,"open":"4.23900000","high":"4.24100000","low":"4.23900000","close":"4.24100000","volume":"793.62000000"},{"time":1695852960,"open":"4.24000000","high":"4.24000000","low":"4.23700000","close":"4.23700000","volume":"350.35000000"},{"time":1695853020,"open":"4.23700000","high":"4.23700000","low":"4.23500000","close":"4.23500000","volume":"466.10000000"},{"time":1695853080,"open":"4.23300000","high":"4.23300000","low":"4.23300000","close":"4.23300000","volume":"2.90000000"},{"time":1695853140,"open":"4.23400000","high":"4.23400000","low":"4.23300000","close":"4.23300000","volume":"358.43000000"},{"time":1695853200,"open":"4.23300000","high":"4.23400000","low":"4.23300000","close":"4.23400000","volume":"391.40000000"},{"time":1695853260,"open":"4.23300000","high":"4.23300000","low":"4.23300000","close":"4.23300000","volume":"15.08000000"},{"time":1695853320,"open":"4.23300000","high":"4.23300000","low":"4.23300000","close":"4.23300000","volume":"6.28000000"},{"time":1695853380,"open":"4.23400000","high":"4.23400000","low":"4.23400000","close":"4.23400000","volume":"2.59000000"},{"time":1695853440,"open":"4.23300000","high":"4.23400000","low":"4.23300000","close":"4.23400000","volume":"198.53000000"},{"time":1695853500,"open":"4.23400000","high":"4.23400000","low":"4.23100000","close":"4.23100000","volume":"1601.28000000"},{"time":1695853560,"open":"4.23200000","high":"4.23200000","low":"4.22900000","close":"4.22900000","volume":"71.29000000"},{"time":1695853620,"open":"4.22900000","high":"4.22900000","low":"4.22900000","close":"4.22900000","volume":"0.00000000"},{"time":1695853680,"open":"4.23000000","high":"4.23200000","low":"4.23000000","close":"4.23200000","volume":"21.30000000"},{"time":1695853740,"open":"4.23200000","high":"4.23200000","low":"4.23100000","close":"4.23100000","volume":"24.47000000"},{"time":1695853800,"open":"4.23100000","high":"4.23100000","low":"4.23100000","close":"4.23100000","volume":"0.00000000"},{"time":1695853860,"open":"4.23100000","high":"4.23100000","low":"4.23000000","close":"4.23000000","volume":"377.85000000"},{"time":1695853920,"open":"4.23200000","high":"4.23200000","low":"4.23200000","close":"4.23200000","volume":"1.37000000"},{"time":1695853980,"open":"4.23100000","high":"4.23100000","low":"4.23100000","close":"4.23100000","volume":"41.21000000"},{"time":1695854040,"open":"4.23200000","high":"4.23200000","low":"4.23200000","close":"4.23200000","volume":"22.47000000"},{"time":1695854100,"open":"4.23200000","high":"4.23400000","low":"4.23200000","close":"4.23400000","volume":"435.93000000"},{"time":1695854160,"open":"4.23800000","high":"4.23800000","low":"4.23800000","close":"4.23800000","volume":"1.51000000"},{"time":1695854220,"open":"4.23700000","high":"4.23700000","low":"4.23600000","close":"4.23700000","volume":"53.68000000"},{"time":1695854280,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"0.00000000"},{"time":1695854340,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"4.23000000"},{"time":1695854400,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"0.00000000"},{"time":1695854460,"open":"4.23700000","high":"4.23700000","low":"4.23700000","close":"4.23700000","volume":"0.00000000"},{"time":1695854520,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"2.77000000"},{"time":1695854580,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"0.00000000"},{"time":1695854640,"open":"4.23800000","high":"4.23900000","low":"4.23800000","close":"4.23900000","volume":"38.88000000"},{"time":1695854700,"open":"4.23900000","high":"4.23900000","low":"4.23900000","close":"4.23900000","volume":"14.60000000"},{"time":1695854760,"open":"4.23900000","high":"4.24300000","low":"4.23900000","close":"4.24100000","volume":"163.82000000"},{"time":1695854820,"open":"4.24100000","high":"4.24100000","low":"4.24000000","close":"4.24100000","volume":"1767.29000000"},{"time":1695854880,"open":"4.24100000","high":"4.24100000","low":"4.24100000","close":"4.24100000","volume":"1.23000000"},{"time":1695854940,"open":"4.24100000","high":"4.24100000","low":"4.24100000","close":"4.24100000","volume":"323.16000000"},{"time":1695855000,"open":"4.23800000","high":"4.23800000","low":"4.23800000","close":"4.23800000","volume":"73.22000000"},{"time":1695855060,"open":"4.23800000","high":"4.23800000","low":"4.23800000","close":"4.23800000","volume":"0.00000000"},{"time":1695855120,"open":"4.23700000","high":"4.23700000","low":"4.23500000","close":"4.23700000","volume":"314.01000000"},{"time":1695855180,"open":"4.23900000","high":"4.23900000","low":"4.23900000","close":"4.23900000","volume":"50.00000000"},{"time":1695855240,"open":"4.23900000","high":"4.23900000","low":"4.23900000","close":"4.23900000","volume":"67.27000000"},{"time":1695855300,"open":"4.24000000","high":"4.24000000","low":"4.24000000","close":"4.24000000","volume":"6.06000000"},{"time":1695855360,"open":"4.24000000","high":"4.24100000","low":"4.24000000","close":"4.24100000","volume":"49.68000000"},{"time":1695855420,"open":"4.24100000","high":"4.24700000","low":"4.24100000","close":"4.24600000","volume":"1386.96000000"},{"time":1695855480,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"60.80000000"},{"time":1695855540,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"43.36000000"},{"time":1695855600,"open":"4.24700000","high":"4.24800000","low":"4.24700000","close":"4.24700000","volume":"35.10000000"},{"time":1695855660,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"3.04000000"},{"time":1695855720,"open":"4.24800000","high":"4.24800000","low":"4.24700000","close":"4.24700000","volume":"112.98000000"},{"time":1695855780,"open":"4.24700000","high":"4.24900000","low":"4.24700000","close":"4.24900000","volume":"144.33000000"},{"time":1695855840,"open":"4.24900000","high":"4.24900000","low":"4.24700000","close":"4.24700000","volume":"45.79000000"},{"time":1695855900,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"1.18000000"},{"time":1695855960,"open":"4.24800000","high":"4.25100000","low":"4.24800000","close":"4.25100000","volume":"7035.13000000"},{"time":1695856020,"open":"4.25100000","high":"4.25100000","low":"4.25000000","close":"4.25000000","volume":"131.08000000"},{"time":1695856080,"open":"4.25100000","high":"4.25100000","low":"4.24100000","close":"4.24200000","volume":"4715.51000000"},{"time":1695856140,"open":"4.24200000","high":"4.24300000","low":"4.24200000","close":"4.24300000","volume":"10.06000000"},{"time":1695856200,"open":"4.24300000","high":"4.24400000","low":"4.24300000","close":"4.24400000","volume":"70.84000000"},{"time":1695856260,"open":"4.24400000","high":"4.24600000","low":"4.24400000","close":"4.24600000","volume":"116.23000000"},{"time":1695856320,"open":"4.24600000","high":"4.24600000","low":"4.24600000","close":"4.24600000","volume":"41.38000000"},{"time":1695856380,"open":"4.24600000","high":"4.24600000","low":"4.24600000","close":"4.24600000","volume":"10.30000000"},{"time":1695856440,"open":"4.24600000","high":"4.24600000","low":"4.24500000","close":"4.24500000","volume":"15.64000000"},{"time":1695856500,"open":"4.24400000","high":"4.24400000","low":"4.24200000","close":"4.24200000","volume":"67.49000000"},{"time":1695856560,"open":"4.24000000","high":"4.24000000","low":"4.24000000","close":"4.24000000","volume":"52.84000000"},{"time":1695856620,"open":"4.23900000","high":"4.23900000","low":"4.23700000","close":"4.23700000","volume":"32.96000000"},{"time":1695856680,"open":"4.23600000","high":"4.23600000","low":"4.23500000","close":"4.23500000","volume":"164.65000000"},{"time":1695856740,"open":"4.23500000","high":"4.23500000","low":"4.23500000","close":"4.23500000","volume":"1.68000000"},{"time":1695856800,"open":"4.23600000","high":"4.23600000","low":"4.23500000","close":"4.23500000","volume":"260.45000000"},{"time":1695856860,"open":"4.23500000","high":"4.23500000","low":"4.23500000","close":"4.23500000","volume":"0.00000000"},{"time":1695856920,"open":"4.23500000","high":"4.23500000","low":"4.23500000","close":"4.23500000","volume":"0.00000000"},{"time":1695856980,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"31.41000000"},{"time":1695857040,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"59.83000000"},{"time":1695857100,"open":"4.23600000","high":"4.23600000","low":"4.23600000","close":"4.23600000","volume":"0.00000000"},{"time":1695857160,"open":"4.23700000","high":"4.23800000","low":"4.23700000","close":"4.23800000","volume":"363.68000000"},{"time":1695857220,"open":"4.23900000","high":"4.23900000","low":"4.23800000","close":"4.23800000","volume":"139.00000000"},{"time":1695857280,"open":"4.23800000","high":"4.23800000","low":"4.23800000","close":"4.23800000","volume":"0.00000000"},{"time":1695857340,"open":"4.24100000","high":"4.24100000","low":"4.24100000","close":"4.24100000","volume":"197.00000000"},{"time":1695857400,"open":"4.23900000","high":"4.23900000","low":"4.23900000","close":"4.23900000","volume":"4.06000000"},{"time":1695857460,"open":"4.24000000","high":"4.24000000","low":"4.23900000","close":"4.23900000","volume":"103.80000000"},{"time":1695857520,"open":"4.23900000","high":"4.24100000","low":"4.23900000","close":"4.24100000","volume":"77.57000000"},{"time":1695857580,"open":"4.24100000","high":"4.24100000","low":"4.24000000","close":"4.24000000","volume":"461.19000000"},{"time":1695857640,"open":"4.24100000","high":"4.24100000","low":"4.24000000","close":"4.24100000","volume":"211.63000000"},{"time":1695857700,"open":"4.24200000","high":"4.24300000","low":"4.24200000","close":"4.24300000","volume":"1033.16000000"},{"time":1695857760,"open":"4.24300000","high":"4.24300000","low":"4.24200000","close":"4.24200000","volume":"137.84000000"},{"time":1695857820,"open":"4.24300000","high":"4.24800000","low":"4.24300000","close":"4.24800000","volume":"1470.84000000"},{"time":1695857880,"open":"4.24800000","high":"4.25000000","low":"4.24800000","close":"4.25000000","volume":"345.53000000"},{"time":1695857940,"open":"4.24900000","high":"4.25000000","low":"4.24800000","close":"4.24800000","volume":"645.46000000"},{"time":1695858000,"open":"4.24900000","high":"4.25000000","low":"4.24900000","close":"4.24900000","volume":"5.64000000"},{"time":1695858060,"open":"4.24900000","high":"4.24900000","low":"4.24900000","close":"4.24900000","volume":"0.00000000"},{"time":1695858120,"open":"4.25100000","high":"4.25100000","low":"4.25000000","close":"4.25000000","volume":"4.34000000"},{"time":1695858180,"open":"4.25100000","high":"4.25200000","low":"4.25100000","close":"4.25200000","volume":"56.06000000"},{"time":1695858240,"open":"4.25200000","high":"4.25200000","low":"4.25200000","close":"4.25200000","volume":"0.00000000"},{"time":1695858300,"open":"4.25200000","high":"4.25200000","low":"4.25200000","close":"4.25200000","volume":"0.00000000"},{"time":1695858360,"open":"4.25200000","high":"4.25200000","low":"4.25100000","close":"4.25100000","volume":"32.94000000"},{"time":1695858420,"open":"4.25200000","high":"4.25200000","low":"4.24700000","close":"4.24700000","volume":"497.56000000"},{"time":1695858480,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"210.00000000"},{"time":1695858540,"open":"4.24700000","high":"4.24800000","low":"4.24700000","close":"4.24800000","volume":"22.40000000"},{"time":1695858600,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"22.29000000"},{"time":1695858660,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"0.00000000"},{"time":1695858720,"open":"4.24700000","high":"4.24700000","low":"4.24700000","close":"4.24700000","volume":"0.00000000"},{"time":1695858780,"open":"4.25000000","high":"4.25000000","low":"4.24900000","close":"4.24900000","volume":"37.17000000"},{"time":1695858840,"open":"4.24900000","high":"4.24900000","low":"4.24900000","close":"4.24900000","volume":"0.00000000"},{"time":1695858900,"open":"4.25100000","high":"4.25200000","low":"4.25100000","close":"4.25200000","volume":"46.31000000"},{"time":1695858960,"open":"4.25100000","high":"4.25100000","low":"4.25100000","close":"4.25100000","volume":"1.28000000"},{"time":1695859020,"open":"4.25100000","high":"4.25100000","low":"4.25000000","close":"4.25000000","volume":"11.41000000"},{"time":1695859080,"open":"4.25100000","high":"4.25100000","low":"4.25000000","close":"4.25000000","volume":"849.93000000"},{"time":1695859140,"open":"4.25000000","high":"4.25000000","low":"4.25000000","close":"4.25000000","volume":"0.00000000"},{"time":1695859200,"open":"4.25000000","high":"4.25000000","low":"4.24500000","close":"4.24500000","volume":"130.05000000"},{"time":1695859260,"open":"4.24600000","high":"4.24800000","low":"4.24600000","close":"4.24800000","volume":"276.91000000"},{"time":1695859320,"open":"4.24800000","high":"4.24800000","low":"4.24800000","close":"4.24800000","volume":"0.00000000"},{"time":1695859380,"open":"4.24900000","high":"4.25100000","low":"4.24900000","close":"4.25100000","volume":"483.24000000"},{"time":1695859440,"open":"4.24900000","high":"4.24900000","low":"4.24300000","close":"4.24300000","volume":"435.87000000"},{"time":1695859500,"open":"4.24200000","high":"4.24200000","low":"4.24100000","close":"4.24200000","volume":"405.13000000"},{"time":1695859560,"open":"4.24300000","high":"4.24400000","low":"4.24300000","close":"4.24400000","volume":"36.36000000"},{"time":1695859620,"open":"4.24500000","high":"4.24600000","low":"4.24500000","close":"4.24600000","volume":"39.27000000"},{"time":1695859680,"open":"4.24400000","high":"4.24400000","low":"4.24300000","close":"4.24300000","volume":"103.18000000"},{"time":1695859740,"open":"4.24400000","high":"4.24400000","low":"4.24300000","close":"4.24300000","volume":"46.69000000"},{"time":1695859800,"open":"4.24200000","high":"4.24200000","low":"4.24100000","close":"4.24100000","volume":"83.82000000"},{"time":1695859860,"open":"4.24200000","high":"4.24600000","low":"4.24200000","close":"4.24600000","volume":"54.41000000"},{"time":1695859920,"open":"4.24800000","high":"4.25100000","low":"4.24800000","close":"4.25100000","volume":"621.71000000"},{"time":1695859980,"open":"4.25100000","high":"4.25100000","low":"4.25100000","close":"4.25100000","volume":"23.77000000"},{"time":1695860040,"open":"4.25100000","high":"4.25800000","low":"4.25100000","close":"4.25800000","volume":"759.11000000"},{"time":1695860100,"open":"4.25900000","high":"4.25900000","low":"4.25700000","close":"4.25700000","volume":"193.00000000"},{"time":1695860160,"open":"4.25800000","high":"4.26100000","low":"4.25800000","close":"4.26100000","volume":"968.03000000"},{"time":1695860220,"open":"4.26000000","high":"4.26000000","low":"4.25900000","close":"4.25900000","volume":"101.95000000"},{"time":1695860280,"open":"4.25900000","high":"4.25900000","low":"4.25900000","close":"4.25900000","volume":"1173.70000000"},{"time":1695860340,"open":"4.25600000","high":"4.25700000","low":"4.25400000","close":"4.25500000","volume":"978.85000000"},{"time":1695860400,"open":"4.25600000","high":"4.26100000","low":"4.25600000","close":"4.26000000","volume":"1789.47000000"},{"time":1695860460,"open":"4.26000000","high":"4.26200000","low":"4.26000000","close":"4.26100000","volume":"390.99000000"},{"time":1695860520,"open":"4.26100000","high":"4.26500000","low":"4.26100000","close":"4.26300000","volume":"1989.89000000"},{"time":1695860580,"open":"4.26400000","high":"4.26600000","low":"4.26300000","close":"4.26500000","volume":"2456.96000000"},{"time":1695860640,"open":"4.26600000","high":"4.26700000","low":"4.26600000","close":"4.26600000","volume":"292.88000000"},{"time":1695860700,"open":"4.26600000","high":"4.27000000","low":"4.26600000","close":"4.26900000","volume":"6054.01000000"},{"time":1695860760,"open":"4.27000000","high":"4.27700000","low":"4.27000000","close":"4.27400000","volume":"1255.88000000"},{"time":1695860820,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"119.74000000"},{"time":1695860880,"open":"4.27200000","high":"4.27200000","low":"4.27000000","close":"4.27200000","volume":"521.03000000"},{"time":1695860940,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"18.30000000"},{"time":1695861000,"open":"4.27000000","high":"4.27100000","low":"4.26500000","close":"4.26600000","volume":"546.48000000"},{"time":1695861060,"open":"4.26600000","high":"4.26600000","low":"4.26500000","close":"4.26500000","volume":"40.16000000"},{"time":1695861120,"open":"4.26400000","high":"4.26400000","low":"4.26200000","close":"4.26300000","volume":"329.83000000"},{"time":1695861180,"open":"4.26200000","high":"4.26300000","low":"4.26100000","close":"4.26300000","volume":"1236.03000000"},{"time":1695861240,"open":"4.26500000","high":"4.26800000","low":"4.26500000","close":"4.26800000","volume":"321.86000000"},{"time":1695861300,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"1.50000000"},{"time":1695861360,"open":"4.26800000","high":"4.26800000","low":"4.26700000","close":"4.26700000","volume":"56.02000000"},{"time":1695861420,"open":"4.26500000","high":"4.26500000","low":"4.26300000","close":"4.26300000","volume":"23.14000000"},{"time":1695861480,"open":"4.26300000","high":"4.26300000","low":"4.26300000","close":"4.26300000","volume":"0.00000000"},{"time":1695861540,"open":"4.26200000","high":"4.26200000","low":"4.26100000","close":"4.26100000","volume":"106.14000000"},{"time":1695861600,"open":"4.26000000","high":"4.26600000","low":"4.26000000","close":"4.26600000","volume":"365.25000000"},{"time":1695861660,"open":"4.26600000","high":"4.26600000","low":"4.26500000","close":"4.26500000","volume":"471.54000000"},{"time":1695861720,"open":"4.26500000","high":"4.26500000","low":"4.26500000","close":"4.26500000","volume":"0.00000000"},{"time":1695861780,"open":"4.26500000","high":"4.26500000","low":"4.26500000","close":"4.26500000","volume":"53.80000000"},{"time":1695861840,"open":"4.26600000","high":"4.26600000","low":"4.26500000","close":"4.26600000","volume":"74.31000000"},{"time":1695861900,"open":"4.26600000","high":"4.26900000","low":"4.26600000","close":"4.26900000","volume":"215.65000000"},{"time":1695861960,"open":"4.26900000","high":"4.27100000","low":"4.26900000","close":"4.27100000","volume":"575.67000000"},{"time":1695862020,"open":"4.27200000","high":"4.27200000","low":"4.27100000","close":"4.27100000","volume":"116.42000000"},{"time":1695862080,"open":"4.27100000","high":"4.27100000","low":"4.26900000","close":"4.26900000","volume":"393.22000000"},{"time":1695862140,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"101.26000000"},{"time":1695862200,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"55.97000000"},{"time":1695862260,"open":"4.26700000","high":"4.26700000","low":"4.26500000","close":"4.26500000","volume":"397.05000000"},{"time":1695862320,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"111.22000000"},{"time":1695862380,"open":"4.26500000","high":"4.26600000","low":"4.26500000","close":"4.26600000","volume":"109.24000000"},{"time":1695862440,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"157.36000000"},{"time":1695862500,"open":"4.26700000","high":"4.27200000","low":"4.26700000","close":"4.27200000","volume":"224.33000000"},{"time":1695862560,"open":"4.27000000","high":"4.27000000","low":"4.26900000","close":"4.26900000","volume":"200.00000000"},{"time":1695862620,"open":"4.26900000","high":"4.26900000","low":"4.26900000","close":"4.26900000","volume":"14.05000000"},{"time":1695862680,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"100.00000000"},{"time":1695862740,"open":"4.26800000","high":"4.26900000","low":"4.26800000","close":"4.26900000","volume":"123.68000000"},{"time":1695862800,"open":"4.26900000","high":"4.26900000","low":"4.26800000","close":"4.26900000","volume":"8.49000000"},{"time":1695862860,"open":"4.26900000","high":"4.26900000","low":"4.26600000","close":"4.26600000","volume":"7.24000000"},{"time":1695862920,"open":"4.26700000","high":"4.26700000","low":"4.26500000","close":"4.26500000","volume":"181.64000000"},{"time":1695862980,"open":"4.26300000","high":"4.26300000","low":"4.25900000","close":"4.25900000","volume":"185.76000000"},{"time":1695863040,"open":"4.25900000","high":"4.26100000","low":"4.25800000","close":"4.26100000","volume":"1807.78000000"},{"time":1695863100,"open":"4.26000000","high":"4.26000000","low":"4.25600000","close":"4.25800000","volume":"686.93000000"},{"time":1695863160,"open":"4.25900000","high":"4.25900000","low":"4.25900000","close":"4.25900000","volume":"1.54000000"},{"time":1695863220,"open":"4.25800000","high":"4.25900000","low":"4.25800000","close":"4.25900000","volume":"77.45000000"},{"time":1695863280,"open":"4.26100000","high":"4.26100000","low":"4.26000000","close":"4.26100000","volume":"11.96000000"},{"time":1695863340,"open":"4.26100000","high":"4.26200000","low":"4.25400000","close":"4.25500000","volume":"2129.57000000"},{"time":1695863400,"open":"4.25600000","high":"4.25600000","low":"4.25300000","close":"4.25300000","volume":"493.23000000"},{"time":1695863460,"open":"4.25700000","high":"4.25900000","low":"4.25700000","close":"4.25900000","volume":"33.27000000"},{"time":1695863520,"open":"4.26000000","high":"4.26300000","low":"4.26000000","close":"4.26300000","volume":"738.35000000"},{"time":1695863580,"open":"4.26300000","high":"4.26300000","low":"4.26300000","close":"4.26300000","volume":"167.27000000"},{"time":1695863640,"open":"4.26300000","high":"4.26300000","low":"4.26300000","close":"4.26300000","volume":"26.67000000"},{"time":1695863700,"open":"4.26400000","high":"4.26400000","low":"4.26100000","close":"4.26100000","volume":"143.44000000"},{"time":1695863760,"open":"4.26300000","high":"4.26300000","low":"4.26300000","close":"4.26300000","volume":"128.32000000"},{"time":1695863820,"open":"4.26400000","high":"4.26400000","low":"4.26400000","close":"4.26400000","volume":"82.05000000"},{"time":1695863880,"open":"4.26400000","high":"4.26500000","low":"4.26300000","close":"4.26300000","volume":"626.66000000"},{"time":1695863940,"open":"4.26300000","high":"4.26300000","low":"4.26300000","close":"4.26300000","volume":"0.00000000"},{"time":1695864000,"open":"4.26300000","high":"4.26500000","low":"4.26300000","close":"4.26500000","volume":"101.63000000"},{"time":1695864060,"open":"4.26600000","high":"4.26600000","low":"4.26500000","close":"4.26500000","volume":"8.30000000"},{"time":1695864120,"open":"4.26500000","high":"4.26500000","low":"4.26300000","close":"4.26400000","volume":"247.65000000"},{"time":1695864180,"open":"4.26600000","high":"4.27000000","low":"4.26600000","close":"4.27000000","volume":"1269.55000000"},{"time":1695864240,"open":"4.26900000","high":"4.27100000","low":"4.26900000","close":"4.27100000","volume":"496.54000000"},{"time":1695864300,"open":"4.27100000","high":"4.27400000","low":"4.27100000","close":"4.27300000","volume":"927.17000000"},{"time":1695864360,"open":"4.27300000","high":"4.27300000","low":"4.27200000","close":"4.27200000","volume":"525.00000000"},{"time":1695864420,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"140.93000000"},{"time":1695864480,"open":"4.27400000","high":"4.27400000","low":"4.27100000","close":"4.27200000","volume":"1144.01000000"},{"time":1695864540,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"0.00000000"},{"time":1695864600,"open":"4.27100000","high":"4.27100000","low":"4.26700000","close":"4.26700000","volume":"205.73000000"},{"time":1695864660,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"5.26000000"},{"time":1695864720,"open":"4.26700000","high":"4.26800000","low":"4.26500000","close":"4.26500000","volume":"196.91000000"},{"time":1695864780,"open":"4.26600000","high":"4.26700000","low":"4.26400000","close":"4.26700000","volume":"596.04000000"},{"time":1695864840,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"0.00000000"},{"time":1695864900,"open":"4.26700000","high":"4.26800000","low":"4.26600000","close":"4.26800000","volume":"311.13000000"},{"time":1695864960,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"355.45000000"},{"time":1695865020,"open":"4.26700000","high":"4.26700000","low":"4.26400000","close":"4.26400000","volume":"429.55000000"},{"time":1695865080,"open":"4.26300000","high":"4.26300000","low":"4.26100000","close":"4.26100000","volume":"133.64000000"},{"time":1695865140,"open":"4.26000000","high":"4.26400000","low":"4.26000000","close":"4.26400000","volume":"9.97000000"},{"time":1695865200,"open":"4.26400000","high":"4.26400000","low":"4.26400000","close":"4.26400000","volume":"368.75000000"},{"time":1695865260,"open":"4.26300000","high":"4.26300000","low":"4.26300000","close":"4.26300000","volume":"17.31000000"},{"time":1695865320,"open":"4.26500000","high":"4.26600000","low":"4.26500000","close":"4.26600000","volume":"29.62000000"},{"time":1695865380,"open":"4.26600000","high":"4.26800000","low":"4.26600000","close":"4.26800000","volume":"397.05000000"},{"time":1695865440,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"260.36000000"},{"time":1695865500,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"181.59000000"},{"time":1695865560,"open":"4.26900000","high":"4.26900000","low":"4.26900000","close":"4.26900000","volume":"189.31000000"},{"time":1695865620,"open":"4.27000000","high":"4.27000000","low":"4.26900000","close":"4.26900000","volume":"313.87000000"},{"time":1695865680,"open":"4.26900000","high":"4.26900000","low":"4.26900000","close":"4.26900000","volume":"0.00000000"},{"time":1695865740,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"339.74000000"},{"time":1695865800,"open":"4.27100000","high":"4.27200000","low":"4.27100000","close":"4.27100000","volume":"97.72000000"},{"time":1695865860,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"17.56000000"},{"time":1695865920,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"21.64000000"},{"time":1695865980,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"0.00000000"},{"time":1695866040,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"128.16000000"},{"time":1695866100,"open":"4.27200000","high":"4.27300000","low":"4.27200000","close":"4.27300000","volume":"921.31000000"},{"time":1695866160,"open":"4.27300000","high":"4.27800000","low":"4.27300000","close":"4.27700000","volume":"2710.18000000"},{"time":1695866220,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"3.22000000"},{"time":1695866280,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"172.91000000"},{"time":1695866340,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"204.05000000"},{"time":1695866400,"open":"4.27600000","high":"4.27900000","low":"4.27600000","close":"4.27700000","volume":"281.47000000"},{"time":1695866460,"open":"4.27800000","high":"4.28100000","low":"4.27700000","close":"4.28100000","volume":"660.82000000"},{"time":1695866520,"open":"4.28100000","high":"4.28300000","low":"4.28100000","close":"4.28300000","volume":"330.48000000"},{"time":1695866580,"open":"4.28300000","high":"4.28300000","low":"4.28100000","close":"4.28300000","volume":"644.99000000"},{"time":1695866640,"open":"4.28300000","high":"4.28300000","low":"4.28300000","close":"4.28300000","volume":"0.00000000"},{"time":1695866700,"open":"4.28400000","high":"4.28600000","low":"4.28400000","close":"4.28600000","volume":"629.34000000"},{"time":1695866760,"open":"4.28600000","high":"4.28700000","low":"4.28600000","close":"4.28700000","volume":"2270.13000000"},{"time":1695866820,"open":"4.28800000","high":"4.29000000","low":"4.28500000","close":"4.29000000","volume":"2019.40000000"},{"time":1695866880,"open":"4.29100000","high":"4.29100000","low":"4.28700000","close":"4.28700000","volume":"581.13000000"},{"time":1695866940,"open":"4.28700000","high":"4.28700000","low":"4.28200000","close":"4.28300000","volume":"232.38000000"},{"time":1695867000,"open":"4.28300000","high":"4.28400000","low":"4.28300000","close":"4.28400000","volume":"480.07000000"},{"time":1695867060,"open":"4.28300000","high":"4.28300000","low":"4.28100000","close":"4.28100000","volume":"224.12000000"},{"time":1695867120,"open":"4.28200000","high":"4.28200000","low":"4.28100000","close":"4.28200000","volume":"937.24000000"},{"time":1695867180,"open":"4.28200000","high":"4.28200000","low":"4.28000000","close":"4.28200000","volume":"1153.61000000"},{"time":1695867240,"open":"4.28100000","high":"4.28200000","low":"4.28000000","close":"4.28200000","volume":"246.63000000"},{"time":1695867300,"open":"4.28200000","high":"4.28600000","low":"4.28200000","close":"4.28600000","volume":"1306.41000000"},{"time":1695867360,"open":"4.28600000","high":"4.28800000","low":"4.28600000","close":"4.28600000","volume":"994.52000000"},{"time":1695867420,"open":"4.28500000","high":"4.28500000","low":"4.28500000","close":"4.28500000","volume":"298.14000000"},{"time":1695867480,"open":"4.28500000","high":"4.28500000","low":"4.28200000","close":"4.28200000","volume":"615.10000000"},{"time":1695867540,"open":"4.28200000","high":"4.28200000","low":"4.28200000","close":"4.28200000","volume":"1187.80000000"},{"time":1695867600,"open":"4.28200000","high":"4.28200000","low":"4.28000000","close":"4.28000000","volume":"18588.41000000"},{"time":1695867660,"open":"4.28100000","high":"4.28200000","low":"4.28000000","close":"4.28200000","volume":"1317.73000000"},{"time":1695867720,"open":"4.28200000","high":"4.28300000","low":"4.28100000","close":"4.28100000","volume":"384.77000000"},{"time":1695867780,"open":"4.28100000","high":"4.28100000","low":"4.28000000","close":"4.28000000","volume":"14024.79000000"},{"time":1695867840,"open":"4.28000000","high":"4.28100000","low":"4.27300000","close":"4.27500000","volume":"27554.89000000"},{"time":1695867900,"open":"4.27300000","high":"4.27500000","low":"4.27300000","close":"4.27500000","volume":"326.10000000"},{"time":1695867960,"open":"4.27600000","high":"4.27700000","low":"4.27600000","close":"4.27700000","volume":"29.43000000"},{"time":1695868020,"open":"4.27400000","high":"4.27400000","low":"4.27200000","close":"4.27200000","volume":"23.16000000"},{"time":1695868080,"open":"4.27100000","high":"4.27400000","low":"4.27100000","close":"4.27400000","volume":"30.04000000"},{"time":1695868140,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"0.00000000"},{"time":1695868200,"open":"4.27400000","high":"4.27500000","low":"4.27400000","close":"4.27500000","volume":"194.84000000"},{"time":1695868260,"open":"4.27500000","high":"4.27600000","low":"4.27500000","close":"4.27600000","volume":"360.02000000"},{"time":1695868320,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"0.00000000"},{"time":1695868380,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"1.40000000"},{"time":1695868440,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"27.45000000"},{"time":1695868500,"open":"4.27600000","high":"4.27700000","low":"4.27600000","close":"4.27700000","volume":"444.69000000"},{"time":1695868560,"open":"4.27800000","high":"4.27900000","low":"4.27600000","close":"4.27600000","volume":"906.91000000"},{"time":1695868620,"open":"4.27800000","high":"4.27800000","low":"4.27600000","close":"4.27600000","volume":"9.58000000"},{"time":1695868680,"open":"4.27600000","high":"4.27600000","low":"4.27200000","close":"4.27200000","volume":"2332.52000000"},{"time":1695868740,"open":"4.27200000","high":"4.27400000","low":"4.27200000","close":"4.27400000","volume":"12.98000000"},{"time":1695868800,"open":"4.27400000","high":"4.27600000","low":"4.27200000","close":"4.27400000","volume":"5176.72000000"},{"time":1695868860,"open":"4.27400000","high":"4.27500000","low":"4.27400000","close":"4.27500000","volume":"27.39000000"},{"time":1695868920,"open":"4.27400000","high":"4.27400000","low":"4.27200000","close":"4.27300000","volume":"646.48000000"},{"time":1695868980,"open":"4.27300000","high":"4.27300000","low":"4.27300000","close":"4.27300000","volume":"30.08000000"},{"time":1695869040,"open":"4.27300000","high":"4.27300000","low":"4.27200000","close":"4.27200000","volume":"18.42000000"},{"time":1695869100,"open":"4.27300000","high":"4.27600000","low":"4.27300000","close":"4.27600000","volume":"373.03000000"},{"time":1695869160,"open":"4.27500000","high":"4.27600000","low":"4.27400000","close":"4.27400000","volume":"351.62000000"},{"time":1695869220,"open":"4.27400000","high":"4.27500000","low":"4.27300000","close":"4.27400000","volume":"199.31000000"},{"time":1695869280,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"0.00000000"},{"time":1695869340,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"121.61000000"},{"time":1695869400,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"0.00000000"},{"time":1695869460,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"0.00000000"},{"time":1695869520,"open":"4.27700000","high":"4.27800000","low":"4.27400000","close":"4.27400000","volume":"476.96000000"},{"time":1695869580,"open":"4.27200000","high":"4.27300000","low":"4.27200000","close":"4.27300000","volume":"96.23000000"},{"time":1695869640,"open":"4.27300000","high":"4.27300000","low":"4.27300000","close":"4.27300000","volume":"0.00000000"},{"time":1695869700,"open":"4.27600000","high":"4.27700000","low":"4.27600000","close":"4.27700000","volume":"86.46000000"},{"time":1695869760,"open":"4.27700000","high":"4.27800000","low":"4.27700000","close":"4.27800000","volume":"211.23000000"},{"time":1695869820,"open":"4.27600000","high":"4.27600000","low":"4.27400000","close":"4.27400000","volume":"35.32000000"},{"time":1695869880,"open":"4.27500000","high":"4.27600000","low":"4.27500000","close":"4.27600000","volume":"57.80000000"},{"time":1695869940,"open":"4.27600000","high":"4.27600000","low":"4.27500000","close":"4.27500000","volume":"98.28000000"},{"time":1695870000,"open":"4.27600000","high":"4.27700000","low":"4.27500000","close":"4.27700000","volume":"510.23000000"},{"time":1695870060,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"0.00000000"},{"time":1695870120,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"114.32000000"},{"time":1695870180,"open":"4.27600000","high":"4.27600000","low":"4.27300000","close":"4.27300000","volume":"30.08000000"},{"time":1695870240,"open":"4.27500000","high":"4.27500000","low":"4.27400000","close":"4.27400000","volume":"22.02000000"},{"time":1695870300,"open":"4.27400000","high":"4.27500000","low":"4.27400000","close":"4.27500000","volume":"25.39000000"},{"time":1695870360,"open":"4.27500000","high":"4.27500000","low":"4.26600000","close":"4.27000000","volume":"5969.18000000"},{"time":1695870420,"open":"4.27000000","high":"4.27000000","low":"4.26800000","close":"4.26900000","volume":"181.36000000"},{"time":1695870480,"open":"4.26800000","high":"4.26900000","low":"4.26600000","close":"4.26600000","volume":"1063.58000000"},{"time":1695870540,"open":"4.26700000","high":"4.26700000","low":"4.26400000","close":"4.26700000","volume":"414.43000000"},{"time":1695870600,"open":"4.26700000","high":"4.26900000","low":"4.26700000","close":"4.26900000","volume":"1127.57000000"},{"time":1695870660,"open":"4.26700000","high":"4.26800000","low":"4.26700000","close":"4.26800000","volume":"280.68000000"},{"time":1695870720,"open":"4.26800000","high":"4.27000000","low":"4.26800000","close":"4.26800000","volume":"973.22000000"},{"time":1695870780,"open":"4.26800000","high":"4.27000000","low":"4.26800000","close":"4.27000000","volume":"136.25000000"},{"time":1695870840,"open":"4.27000000","high":"4.27100000","low":"4.27000000","close":"4.27100000","volume":"13.27000000"},{"time":1695870900,"open":"4.27100000","high":"4.27300000","low":"4.27100000","close":"4.27300000","volume":"136.00000000"},{"time":1695870960,"open":"4.27400000","high":"4.27500000","low":"4.27300000","close":"4.27300000","volume":"22.61000000"},{"time":1695871020,"open":"4.27200000","high":"4.27200000","low":"4.26800000","close":"4.26800000","volume":"52.34000000"},{"time":1695871080,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"0.00000000"},{"time":1695871140,"open":"4.26800000","high":"4.26800000","low":"4.26700000","close":"4.26700000","volume":"20.53000000"},{"time":1695871200,"open":"4.26800000","high":"4.26900000","low":"4.26700000","close":"4.26700000","volume":"1155.92000000"},{"time":1695871260,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"1.29000000"},{"time":1695871320,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"39.64000000"},{"time":1695871380,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"66.21000000"},{"time":1695871440,"open":"4.26800000","high":"4.27000000","low":"4.26800000","close":"4.27000000","volume":"224.51000000"},{"time":1695871500,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"0.00000000"},{"time":1695871560,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"0.00000000"},{"time":1695871620,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"190.25000000"},{"time":1695871680,"open":"4.27200000","high":"4.27400000","low":"4.27200000","close":"4.27400000","volume":"43.25000000"},{"time":1695871740,"open":"4.27400000","high":"4.27400000","low":"4.27100000","close":"4.27100000","volume":"340.04000000"},{"time":1695871800,"open":"4.27300000","high":"4.27300000","low":"4.27200000","close":"4.27200000","volume":"132.20000000"},{"time":1695871860,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"0.00000000"},{"time":1695871920,"open":"4.27400000","high":"4.27600000","low":"4.27400000","close":"4.27600000","volume":"159.81000000"},{"time":1695871980,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"51.82000000"},{"time":1695872040,"open":"4.27600000","high":"4.27600000","low":"4.27400000","close":"4.27400000","volume":"197.98000000"},{"time":1695872100,"open":"4.27600000","high":"4.27600000","low":"4.27400000","close":"4.27400000","volume":"64.36000000"},{"time":1695872160,"open":"4.27500000","high":"4.27700000","low":"4.27500000","close":"4.27700000","volume":"47.76000000"},{"time":1695872220,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"92.61000000"},{"time":1695872280,"open":"4.27600000","high":"4.27600000","low":"4.27400000","close":"4.27400000","volume":"58.47000000"},{"time":1695872340,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"0.00000000"},{"time":1695872400,"open":"4.27400000","high":"4.27500000","low":"4.27400000","close":"4.27500000","volume":"754.90000000"},{"time":1695872460,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"1.40000000"},{"time":1695872520,"open":"4.27600000","high":"4.27700000","low":"4.27600000","close":"4.27700000","volume":"15.41000000"},{"time":1695872580,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"0.00000000"},{"time":1695872640,"open":"4.27700000","high":"4.28000000","low":"4.27700000","close":"4.28000000","volume":"2483.80000000"},{"time":1695872700,"open":"4.28000000","high":"4.28000000","low":"4.27800000","close":"4.27800000","volume":"705.31000000"},{"time":1695872760,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"57.38000000"},{"time":1695872820,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"0.00000000"},{"time":1695872880,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"14.33000000"},{"time":1695872940,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"15.75000000"},{"time":1695873000,"open":"4.27700000","high":"4.27700000","low":"4.27400000","close":"4.27400000","volume":"138.55000000"},{"time":1695873060,"open":"4.27400000","high":"4.27500000","low":"4.27400000","close":"4.27500000","volume":"121.76000000"},{"time":1695873120,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"344.73000000"},{"time":1695873180,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"5.00000000"},{"time":1695873240,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"0.00000000"},{"time":1695873300,"open":"4.27500000","high":"4.27600000","low":"4.27500000","close":"4.27600000","volume":"35.75000000"},{"time":1695873360,"open":"4.27600000","high":"4.27600000","low":"4.27500000","close":"4.27500000","volume":"40.56000000"},{"time":1695873420,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"0.00000000"},{"time":1695873480,"open":"4.27400000","high":"4.27400000","low":"4.27400000","close":"4.27400000","volume":"170.32000000"},{"time":1695873540,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"3.71000000"},{"time":1695873600,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"3.99000000"},{"time":1695873660,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"0.00000000"},{"time":1695873720,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"0.00000000"},{"time":1695873780,"open":"4.27600000","high":"4.27700000","low":"4.27500000","close":"4.27600000","volume":"542.68000000"},{"time":1695873840,"open":"4.27600000","high":"4.27700000","low":"4.27600000","close":"4.27700000","volume":"50.00000000"},{"time":1695873900,"open":"4.27500000","high":"4.27500000","low":"4.27100000","close":"4.27200000","volume":"1070.14000000"},{"time":1695873960,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"15.00000000"},{"time":1695874020,"open":"4.27000000","high":"4.27000000","low":"4.26200000","close":"4.26500000","volume":"3095.32000000"},{"time":1695874080,"open":"4.26400000","high":"4.26500000","low":"4.26400000","close":"4.26500000","volume":"56.25000000"},{"time":1695874140,"open":"4.26500000","high":"4.26500000","low":"4.26300000","close":"4.26300000","volume":"367.87000000"},{"time":1695874200,"open":"4.26200000","high":"4.26200000","low":"4.26000000","close":"4.26000000","volume":"856.32000000"},{"time":1695874260,"open":"4.26100000","high":"4.26100000","low":"4.25400000","close":"4.25500000","volume":"1498.25000000"},{"time":1695874320,"open":"4.25400000","high":"4.25600000","low":"4.25300000","close":"4.25300000","volume":"259.41000000"},{"time":1695874380,"open":"4.25200000","high":"4.25300000","low":"4.25200000","close":"4.25300000","volume":"399.81000000"},{"time":1695874440,"open":"4.25300000","high":"4.25400000","low":"4.25300000","close":"4.25400000","volume":"14.32000000"},{"time":1695874500,"open":"4.25400000","high":"4.25400000","low":"4.25200000","close":"4.25300000","volume":"530.17000000"},{"time":1695874560,"open":"4.25400000","high":"4.26100000","low":"4.25400000","close":"4.26100000","volume":"381.30000000"},{"time":1695874620,"open":"4.26100000","high":"4.26200000","low":"4.26100000","close":"4.26100000","volume":"68.71000000"},{"time":1695874680,"open":"4.26100000","high":"4.26100000","low":"4.26100000","close":"4.26100000","volume":"44.94000000"},{"time":1695874740,"open":"4.26000000","high":"4.26000000","low":"4.26000000","close":"4.26000000","volume":"6.87000000"},{"time":1695874800,"open":"4.25700000","high":"4.26000000","low":"4.25700000","close":"4.25800000","volume":"241.58000000"},{"time":1695874860,"open":"4.26000000","high":"4.26100000","low":"4.26000000","close":"4.26100000","volume":"55.63000000"},{"time":1695874920,"open":"4.26200000","high":"4.26300000","low":"4.26200000","close":"4.26300000","volume":"4.68000000"},{"time":1695874980,"open":"4.26300000","high":"4.26300000","low":"4.26200000","close":"4.26200000","volume":"19.67000000"},{"time":1695875040,"open":"4.26200000","high":"4.26200000","low":"4.26200000","close":"4.26200000","volume":"2.16000000"},{"time":1695875100,"open":"4.26200000","high":"4.26500000","low":"4.26200000","close":"4.26500000","volume":"70.24000000"},{"time":1695875160,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"46.00000000"},{"time":1695875220,"open":"4.26600000","high":"4.26700000","low":"4.26600000","close":"4.26600000","volume":"51.43000000"},{"time":1695875280,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"25.06000000"},{"time":1695875340,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"2.72000000"},{"time":1695875400,"open":"4.26700000","high":"4.26700000","low":"4.26400000","close":"4.26400000","volume":"23.56000000"},{"time":1695875460,"open":"4.26500000","high":"4.26500000","low":"4.26500000","close":"4.26500000","volume":"24.66000000"},{"time":1695875520,"open":"4.26600000","high":"4.26700000","low":"4.26600000","close":"4.26700000","volume":"53.02000000"},{"time":1695875580,"open":"4.26600000","high":"4.26700000","low":"4.26600000","close":"4.26700000","volume":"22.61000000"},{"time":1695875640,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"57.15000000"},{"time":1695875700,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"9.93000000"},{"time":1695875760,"open":"4.26700000","high":"4.26900000","low":"4.26700000","close":"4.26900000","volume":"29.38000000"},{"time":1695875820,"open":"4.26900000","high":"4.26900000","low":"4.26900000","close":"4.26900000","volume":"309.25000000"},{"time":1695875880,"open":"4.26900000","high":"4.26900000","low":"4.26700000","close":"4.26700000","volume":"127.02000000"},{"time":1695875940,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"7.51000000"},{"time":1695876000,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"0.00000000"},{"time":1695876060,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"2.88000000"},{"time":1695876120,"open":"4.26700000","high":"4.26900000","low":"4.26700000","close":"4.26900000","volume":"482.60000000"},{"time":1695876180,"open":"4.27000000","high":"4.27300000","low":"4.27000000","close":"4.27300000","volume":"798.77000000"},{"time":1695876240,"open":"4.27300000","high":"4.27300000","low":"4.27200000","close":"4.27200000","volume":"123.67000000"},{"time":1695876300,"open":"4.27300000","high":"4.27300000","low":"4.27300000","close":"4.27300000","volume":"2.10000000"},{"time":1695876360,"open":"4.27300000","high":"4.27500000","low":"4.27300000","close":"4.27500000","volume":"530.91000000"},{"time":1695876420,"open":"4.27500000","high":"4.27500000","low":"4.27500000","close":"4.27500000","volume":"60.83000000"},{"time":1695876480,"open":"4.27400000","high":"4.27400000","low":"4.27000000","close":"4.27000000","volume":"4567.96000000"},{"time":1695876540,"open":"4.27100000","high":"4.27200000","low":"4.27100000","close":"4.27200000","volume":"69.26000000"},{"time":1695876600,"open":"4.27200000","high":"4.27700000","low":"4.27200000","close":"4.27700000","volume":"848.99000000"},{"time":1695876660,"open":"4.27700000","high":"4.27800000","low":"4.27700000","close":"4.27800000","volume":"25.37000000"},{"time":1695876720,"open":"4.27800000","high":"4.27800000","low":"4.27600000","close":"4.27600000","volume":"73.40000000"},{"time":1695876780,"open":"4.27600000","high":"4.27600000","low":"4.27500000","close":"4.27500000","volume":"422.37000000"},{"time":1695876840,"open":"4.27300000","high":"4.27300000","low":"4.27300000","close":"4.27300000","volume":"3.92000000"},{"time":1695876900,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"115.91000000"},{"time":1695876960,"open":"4.27200000","high":"4.27200000","low":"4.26700000","close":"4.26900000","volume":"6491.90000000"},{"time":1695877020,"open":"4.26900000","high":"4.27000000","low":"4.26900000","close":"4.27000000","volume":"179.45000000"},{"time":1695877080,"open":"4.27000000","high":"4.27000000","low":"4.26400000","close":"4.26700000","volume":"6636.76000000"},{"time":1695877140,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"122.03000000"},{"time":1695877200,"open":"4.26800000","high":"4.26800000","low":"4.26600000","close":"4.26600000","volume":"461.87000000"},{"time":1695877260,"open":"4.26600000","high":"4.26700000","low":"4.26600000","close":"4.26700000","volume":"125.55000000"},{"time":1695877320,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"4.00000000"},{"time":1695877380,"open":"4.26900000","high":"4.27200000","low":"4.26900000","close":"4.26900000","volume":"210.93000000"},{"time":1695877440,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"173.60000000"},{"time":1695877500,"open":"4.26800000","high":"4.26800000","low":"4.26500000","close":"4.26500000","volume":"678.34000000"},{"time":1695877560,"open":"4.26500000","high":"4.26500000","low":"4.26300000","close":"4.26400000","volume":"533.34000000"},{"time":1695877620,"open":"4.26400000","high":"4.26400000","low":"4.26100000","close":"4.26400000","volume":"1472.66000000"},{"time":1695877680,"open":"4.26400000","high":"4.26700000","low":"4.26400000","close":"4.26700000","volume":"127.97000000"},{"time":1695877740,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"112.24000000"},{"time":1695877800,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"0.00000000"},{"time":1695877860,"open":"4.26700000","high":"4.26900000","low":"4.26700000","close":"4.26800000","volume":"889.12000000"},{"time":1695877920,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"15.22000000"},{"time":1695877980,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"0.00000000"},{"time":1695878040,"open":"4.27100000","high":"4.27100000","low":"4.27000000","close":"4.27000000","volume":"11.34000000"},{"time":1695878100,"open":"4.26900000","high":"4.26900000","low":"4.26900000","close":"4.26900000","volume":"1.50000000"},{"time":1695878160,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"52.87000000"},{"time":1695878220,"open":"4.27000000","high":"4.27000000","low":"4.26900000","close":"4.27000000","volume":"444.99000000"},{"time":1695878280,"open":"4.27000000","high":"4.27000000","low":"4.26900000","close":"4.26900000","volume":"138.76000000"},{"time":1695878340,"open":"4.26800000","high":"4.26800000","low":"4.26700000","close":"4.26800000","volume":"56.54000000"},{"time":1695878400,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"0.00000000"},{"time":1695878460,"open":"4.26400000","high":"4.26400000","low":"4.26400000","close":"4.26400000","volume":"2.93000000"},{"time":1695878520,"open":"4.26500000","high":"4.26700000","low":"4.26500000","close":"4.26700000","volume":"494.47000000"},{"time":1695878580,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"4.69000000"},{"time":1695878640,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"1.46000000"},{"time":1695878700,"open":"4.26700000","high":"4.26800000","low":"4.26700000","close":"4.26800000","volume":"45.02000000"},{"time":1695878760,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"6.24000000"},{"time":1695878820,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"54.70000000"},{"time":1695878880,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"0.00000000"},{"time":1695878940,"open":"4.27000000","high":"4.27600000","low":"4.27000000","close":"4.27600000","volume":"96.96000000"},{"time":1695879000,"open":"4.27300000","high":"4.27300000","low":"4.27300000","close":"4.27300000","volume":"103.80000000"},{"time":1695879060,"open":"4.27500000","high":"4.27600000","low":"4.27500000","close":"4.27500000","volume":"427.60000000"},{"time":1695879120,"open":"4.27400000","high":"4.27700000","low":"4.27400000","close":"4.27700000","volume":"902.89000000"},{"time":1695879180,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"0.00000000"},{"time":1695879240,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"227.73000000"},{"time":1695879300,"open":"4.27600000","high":"4.27600000","low":"4.27600000","close":"4.27600000","volume":"40.00000000"},{"time":1695879360,"open":"4.27500000","high":"4.27700000","low":"4.27500000","close":"4.27700000","volume":"43.40000000"},{"time":1695879420,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"0.00000000"},{"time":1695879480,"open":"4.27700000","high":"4.27900000","low":"4.27700000","close":"4.27900000","volume":"1539.11000000"},{"time":1695879540,"open":"4.27900000","high":"4.27900000","low":"4.27800000","close":"4.27800000","volume":"133.26000000"},{"time":1695879600,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"6.28000000"},{"time":1695879660,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"0.00000000"},{"time":1695879720,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"0.00000000"},{"time":1695879780,"open":"4.27800000","high":"4.28000000","low":"4.27800000","close":"4.28000000","volume":"19.40000000"},{"time":1695879840,"open":"4.28000000","high":"4.28000000","low":"4.28000000","close":"4.28000000","volume":"56.17000000"},{"time":1695879900,"open":"4.28000000","high":"4.28000000","low":"4.28000000","close":"4.28000000","volume":"0.00000000"},{"time":1695879960,"open":"4.27800000","high":"4.27800000","low":"4.27700000","close":"4.27700000","volume":"387.63000000"},{"time":1695880020,"open":"4.27700000","high":"4.27700000","low":"4.27600000","close":"4.27600000","volume":"21.71000000"},{"time":1695880080,"open":"4.27600000","high":"4.27600000","low":"4.27300000","close":"4.27300000","volume":"269.72000000"},{"time":1695880140,"open":"4.27300000","high":"4.27300000","low":"4.27300000","close":"4.27300000","volume":"604.49000000"},{"time":1695880200,"open":"4.27200000","high":"4.27200000","low":"4.27000000","close":"4.27000000","volume":"53.86000000"},{"time":1695880260,"open":"4.27000000","high":"4.27000000","low":"4.26900000","close":"4.26900000","volume":"34.42000000"},{"time":1695880320,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"17.93000000"},{"time":1695880380,"open":"4.27200000","high":"4.27200000","low":"4.27200000","close":"4.27200000","volume":"54.38000000"},{"time":1695880440,"open":"4.27000000","high":"4.27000000","low":"4.26900000","close":"4.26900000","volume":"227.23000000"},{"time":1695880500,"open":"4.26900000","high":"4.27000000","low":"4.26900000","close":"4.27000000","volume":"7.36000000"},{"time":1695880560,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"1.76000000"},{"time":1695880620,"open":"4.26900000","high":"4.27000000","low":"4.26900000","close":"4.27000000","volume":"167.64000000"},{"time":1695880680,"open":"4.27000000","high":"4.27100000","low":"4.27000000","close":"4.27100000","volume":"598.18000000"},{"time":1695880740,"open":"4.27100000","high":"4.27100000","low":"4.27000000","close":"4.27000000","volume":"368.04000000"},{"time":1695880800,"open":"4.27100000","high":"4.27200000","low":"4.27000000","close":"4.27200000","volume":"349.17000000"},{"time":1695880860,"open":"4.27100000","high":"4.27200000","low":"4.27100000","close":"4.27200000","volume":"82.51000000"},{"time":1695880920,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"118.84000000"},{"time":1695880980,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"7.52000000"},{"time":1695881040,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"14.11000000"},{"time":1695881100,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"2.06000000"},{"time":1695881160,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"1.63000000"},{"time":1695881220,"open":"4.27100000","high":"4.27100000","low":"4.27100000","close":"4.27100000","volume":"178.06000000"},{"time":1695881280,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"23.68000000"},{"time":1695881340,"open":"4.27000000","high":"4.27000000","low":"4.27000000","close":"4.27000000","volume":"11.56000000"},{"time":1695881400,"open":"4.27000000","high":"4.27000000","low":"4.26500000","close":"4.26500000","volume":"134.12000000"},{"time":1695881460,"open":"4.26700000","high":"4.26700000","low":"4.26600000","close":"4.26700000","volume":"9.24000000"},{"time":1695881520,"open":"4.26700000","high":"4.26700000","low":"4.26600000","close":"4.26700000","volume":"180.94000000"},{"time":1695881580,"open":"4.26600000","high":"4.26700000","low":"4.26500000","close":"4.26700000","volume":"75.02000000"},{"time":1695881640,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"0.00000000"},{"time":1695881700,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"4.72000000"},{"time":1695881760,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"13.60000000"},{"time":1695881820,"open":"4.26600000","high":"4.26700000","low":"4.26600000","close":"4.26700000","volume":"436.60000000"},{"time":1695881880,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"0.00000000"},{"time":1695881940,"open":"4.26700000","high":"4.27000000","low":"4.26700000","close":"4.27000000","volume":"862.36000000"},{"time":1695882000,"open":"4.26900000","high":"4.26900000","low":"4.26600000","close":"4.26700000","volume":"1653.48000000"},{"time":1695882060,"open":"4.26700000","high":"4.26700000","low":"4.26700000","close":"4.26700000","volume":"0.00000000"},{"time":1695882120,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"3.59000000"},{"time":1695882180,"open":"4.26600000","high":"4.26600000","low":"4.26300000","close":"4.26300000","volume":"1009.97000000"},{"time":1695882240,"open":"4.26400000","high":"4.26400000","low":"4.26400000","close":"4.26400000","volume":"4.67000000"},{"time":1695882300,"open":"4.26400000","high":"4.26400000","low":"4.26400000","close":"4.26400000","volume":"0.00000000"},{"time":1695882360,"open":"4.26500000","high":"4.26500000","low":"4.26500000","close":"4.26500000","volume":"42.84000000"},{"time":1695882420,"open":"4.26500000","high":"4.26500000","low":"4.26500000","close":"4.26500000","volume":"1.22000000"},{"time":1695882480,"open":"4.26600000","high":"4.26600000","low":"4.26500000","close":"4.26600000","volume":"95.49000000"},{"time":1695882540,"open":"4.26600000","high":"4.26600000","low":"4.26300000","close":"4.26500000","volume":"822.64000000"},{"time":1695882600,"open":"4.26400000","high":"4.26500000","low":"4.26200000","close":"4.26500000","volume":"447.22000000"},{"time":1695882660,"open":"4.26400000","high":"4.26400000","low":"4.26300000","close":"4.26400000","volume":"210.16000000"},{"time":1695882720,"open":"4.26500000","high":"4.26800000","low":"4.26400000","close":"4.26800000","volume":"1903.87000000"},{"time":1695882780,"open":"4.26800000","high":"4.26900000","low":"4.26800000","close":"4.26900000","volume":"365.79000000"},{"time":1695882840,"open":"4.26900000","high":"4.27000000","low":"4.26900000","close":"4.27000000","volume":"37.94000000"},{"time":1695882900,"open":"4.27000000","high":"4.27100000","low":"4.26600000","close":"4.26600000","volume":"960.20000000"},{"time":1695882960,"open":"4.26600000","high":"4.26600000","low":"4.26600000","close":"4.26600000","volume":"333.05000000"},{"time":1695883020,"open":"4.26600000","high":"4.26900000","low":"4.26600000","close":"4.26900000","volume":"618.76000000"},{"time":1695883080,"open":"4.26900000","high":"4.26900000","low":"4.26900000","close":"4.26900000","volume":"1890.26000000"},{"time":1695883140,"open":"4.26900000","high":"4.26900000","low":"4.26900000","close":"4.26900000","volume":"0.00000000"},{"time":1695883200,"open":"4.26800000","high":"4.26800000","low":"4.26800000","close":"4.26800000","volume":"23.43000000"},{"time":1695883260,"open":"4.26700000","high":"4.26800000","low":"4.26700000","close":"4.26800000","volume":"1161.02000000"},{"time":1695883320,"open":"4.26900000","high":"4.27100000","low":"4.26900000","close":"4.27100000","volume":"666.64000000"},{"time":1695883380,"open":"4.27100000","high":"4.27300000","low":"4.26900000","close":"4.27300000","volume":"4341.62000000"},{"time":1695883440,"open":"4.27400000","high":"4.27400000","low":"4.27200000","close":"4.27300000","volume":"332.37000000"},{"time":1695883500,"open":"4.27300000","high":"4.27700000","low":"4.27300000","close":"4.27700000","volume":"5236.54000000"},{"time":1695883560,"open":"4.27600000","high":"4.27900000","low":"4.27600000","close":"4.27900000","volume":"923.77000000"},{"time":1695883620,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"4.38000000"},{"time":1695883680,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"0.00000000"},{"time":1695883740,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"7.87000000"},{"time":1695883800,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"1.94000000"},{"time":1695883860,"open":"4.27700000","high":"4.27700000","low":"4.27700000","close":"4.27700000","volume":"6.43000000"},{"time":1695883920,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"2.84000000"},{"time":1695883980,"open":"4.27800000","high":"4.27800000","low":"4.27800000","close":"4.27800000","volume":"22.07000000"},{"time":1695884040,"open":"4.27900000","high":"4.27900000","low":"4.27800000","close":"4.27800000","volume":"90.00000000"},{"time":1695884100,"open":"4.27900000","high":"4.28300000","low":"4.27900000","close":"4.28300000","volume":"726.87000000"},{"time":1695884160,"open":"4.28400000","high":"4.28500000","low":"4.28300000","close":"4.28300000","volume":"633.03000000"},{"time":1695884220,"open":"4.28200000","high":"4.28400000","low":"4.28200000","close":"4.28400000","volume":"35.29000000"},{"time":1695884280,"open":"4.28400000","high":"4.28500000","low":"4.28400000","close":"4.28500000","volume":"2048.95000000"},{"time":1695884340,"open":"4.28600000","high":"4.28600000","low":"4.28600000","close":"4.28600000","volume":"462.02000000"},{"time":1695884400,"open":"4.28600000","high":"4.28700000","low":"4.28600000","close":"4.28600000","volume":"536.91000000"},{"time":1695884460,"open":"4.28800000","high":"4.28900000","low":"4.28700000","close":"4.28700000","volume":"1555.37000000"},{"time":1695884520,"open":"4.28700000","high":"4.28800000","low":"4.28700000","close":"4.28800000","volume":"52.18000000"},{"time":1695884580,"open":"4.28900000","high":"4.29100000","low":"4.28900000","close":"4.29100000","volume":"421.95000000"},{"time":1695884640,"open":"4.29000000","high":"4.29000000","low":"4.29000000","close":"4.29000000","volume":"384.27000000"},{"time":1695884700,"open":"4.29000000","high":"4.29000000","low":"4.28700000","close":"4.28700000","volume":"1300.20000000"}]