[{"time":1686311040,"open":"88.26000000","high":"88.28000000","low":"88.26000000","close":"88.27000000","volume":"52.83500000"},{"time":1686311100,"open":"88.29000000","high":"88.37000000","low":"88.29000000","close":"88.37000000","volume":"109.27900000"},{"time":1686311160,"open":"88.37000000","high":"88.47000000","low":"88.36000000","close":"88.46000000","volume":"615.35500000"},{"time":1686311220,"open":"88.46000000","high":"88.46000000","low":"88.36000000","close":"88.40000000","volume":"408.14800000"},{"time":1686311280,"open":"88.41000000","high":"88.47000000","low":"88.41000000","close":"88.46000000","volume":"379.61500000"},{"time":1686311340,"open":"88.46000000","high":"88.47000000","low":"88.45000000","close":"88.46000000","volume":"101.82500000"},{"time":1686311400,"open":"88.47000000","high":"88.49000000","low":"88.42000000","close":"88.42000000","volume":"462.68200000"},{"time":1686311460,"open":"88.43000000","high":"88.47000000","low":"88.41000000","close":"88.44000000","volume":"271.41500000"},{"time":1686311520,"open":"88.44000000","high":"88.44000000","low":"88.38000000","close":"88.39000000","volume":"282.44600000"},{"time":1686311580,"open":"88.39000000","high":"88.47000000","low":"88.38000000","close":"88.47000000","volume":"242.07800000"},{"time":1686311640,"open":"88.48000000","high":"88.50000000","low":"88.45000000","close":"88.49000000","volume":"277.90400000"},{"time":1686311700,"open":"88.49000000","high":"88.50000000","low":"88.43000000","close":"88.45000000","volume":"301.99700000"},{"time":1686311760,"open":"88.45000000","high":"88.47000000","low":"88.43000000","close":"88.44000000","volume":"106.58500000"},{"time":1686311820,"open":"88.44000000","high":"88.45000000","low":"88.43000000","close":"88.44000000","volume":"64.41900000"},{"time":1686311880,"open":"88.44000000","high":"88.45000000","low":"88.43000000","close":"88.45000000","volume":"87.05000000"},{"time":1686311940,"open":"88.44000000","high":"88.46000000","low":"88.44000000","close":"88.45000000","volume":"18.45500000"},{"time":1686312000,"open":"88.45000000","high":"88.47000000","low":"88.43000000","close":"88.47000000","volume":"45.34100000"},{"time":1686312060,"open":"88.47000000","high":"88.47000000","low":"88.43000000","close":"88.43000000","volume":"88.33400000"},{"time":1686312120,"open":"88.44000000","high":"88.44000000","low":"88.40000000","close":"88.44000000","volume":"67.49000000"},{"time":1686312180,"open":"88.44000000","high":"88.44000000","low":"88.40000000","close":"88.41000000","volume":"83.24300000"},{"time":1686312240,"open":"88.42000000","high":"88.45000000","low":"88.42000000","close":"88.45000000","volume":"128.18800000"},{"time":1686312300,"open":"88.45000000","high":"88.50000000","low":"88.44000000","close":"88.50000000","volume":"111.33400000"},{"time":1686312360,"open":"88.50000000","high":"88.52000000","low":"88.49000000","close":"88.52000000","volume":"183.34800000"},{"time":1686312420,"open":"88.52000000","high":"88.55000000","low":"88.51000000","close":"88.55000000","volume":"281.25200000"},{"time":1686312480,"open":"88.54000000","high":"88.55000000","low":"88.50000000","close":"88.52000000","volume":"108.35500000"},{"time":1686312540,"open":"88.53000000","high":"88.61000000","low":"88.52000000","close":"88.61000000","volume":"363.31500000"},{"time":1686312600,"open":"88.61000000","high":"88.63000000","low":"88.58000000","close":"88.58000000","volume":"223.26500000"},{"time":1686312660,"open":"88.58000000","high":"88.63000000","low":"88.58000000","close":"88.62000000","volume":"52.38800000"},{"time":1686312720,"open":"88.62000000","high":"88.64000000","low":"88.59000000","close":"88.64000000","volume":"63.96400000"},{"time":1686312780,"open":"88.63000000","high":"88.64000000","low":"88.58000000","close":"88.59000000","volume":"381.44900000"},{"time":1686312840,"open":"88.58000000","high":"88.58000000","low":"88.54000000","close":"88.54000000","volume":"254.26600000"},{"time":1686312900,"open":"88.55000000","high":"88.58000000","low":"88.55000000","close":"88.58000000","volume":"203.13900000"},{"time":1686312960,"open":"88.57000000","high":"88.59000000","low":"88.55000000","close":"88.58000000","volume":"173.79900000"},{"time":1686313020,"open":"88.57000000","high":"88.58000000","low":"88.55000000","close":"88.56000000","volume":"93.65500000"},{"time":1686313080,"open":"88.56000000","high":"88.60000000","low":"88.55000000","close":"88.60000000","volume":"105.61700000"},{"time":1686313140,"open":"88.61000000","high":"88.66000000","low":"88.61000000","close":"88.65000000","volume":"104.54000000"},{"time":1686313200,"open":"88.66000000","high":"88.70000000","low":"88.65000000","close":"88.67000000","volume":"318.88200000"},{"time":1686313260,"open":"88.66000000","high":"88.66000000","low":"88.52000000","close":"88.56000000","volume":"460.33300000"},{"time":1686313320,"open":"88.55000000","high":"88.55000000","low":"88.49000000","close":"88.52000000","volume":"203.10000000"},{"time":1686313380,"open":"88.52000000","high":"88.53000000","low":"88.50000000","close":"88.53000000","volume":"402.97200000"},{"time":1686313440,"open":"88.53000000","high":"88.59000000","low":"88.53000000","close":"88.56000000","volume":"365.09100000"},{"time":1686313500,"open":"88.56000000","high":"88.72000000","low":"88.56000000","close":"88.71000000","volume":"336.88300000"},{"time":1686313560,"open":"88.72000000","high":"88.80000000","low":"88.67000000","close":"88.68000000","volume":"1111.43100000"},{"time":1686313620,"open":"88.68000000","high":"88.82000000","low":"88.64000000","close":"88.81000000","volume":"750.98500000"},{"time":1686313680,"open":"88.81000000","high":"89.36000000","low":"88.80000000","close":"89.03000000","volume":"10390.46500000"},{"time":1686313740,"open":"89.03000000","high":"89.28000000","low":"89.02000000","close":"89.10000000","volume":"5406.17100000"},{"time":1686313800,"open":"89.10000000","high":"89.31000000","low":"89.10000000","close":"89.26000000","volume":"995.62800000"},{"time":1686313860,"open":"89.26000000","high":"89.43000000","low":"89.26000000","close":"89.37000000","volume":"1345.82500000"},{"time":1686313920,"open":"89.38000000","high":"89.39000000","low":"89.28000000","close":"89.29000000","volume":"1410.38500000"},{"time":1686313980,"open":"89.31000000","high":"89.40000000","low":"89.31000000","close":"89.34000000","volume":"285.29000000"},{"time":1686314040,"open":"89.33000000","high":"89.33000000","low":"89.18000000","close":"89.18000000","volume":"586.12500000"},{"time":1686314100,"open":"89.19000000","high":"89.39000000","low":"89.17000000","close":"89.34000000","volume":"922.96700000"},{"time":1686314160,"open":"89.35000000","high":"89.48000000","low":"89.31000000","close":"89.41000000","volume":"432.22300000"},{"time":1686314220,"open":"89.41000000","high":"89.45000000","low":"89.38000000","close":"89.38000000","volume":"209.98900000"},{"time":1686314280,"open":"89.38000000","high":"89.48000000","low":"89.36000000","close":"89.48000000","volume":"158.35800000"},{"time":1686314340,"open":"89.47000000","high":"89.47000000","low":"89.27000000","close":"89.35000000","volume":"1302.46200000"},{"time":1686314400,"open":"89.35000000","high":"89.40000000","low":"89.29000000","close":"89.39000000","volume":"139.88900000"},{"time":1686314460,"open":"89.40000000","high":"89.40000000","low":"89.31000000","close":"89.32000000","volume":"192.28700000"},{"time":1686314520,"open":"89.32000000","high":"89.38000000","low":"89.32000000","close":"89.36000000","volume":"228.35500000"},{"time":1686314580,"open":"89.36000000","high":"89.36000000","low":"89.29000000","close":"89.29000000","volume":"91.92100000"},{"time":1686314640,"open":"89.29000000","high":"89.39000000","low":"89.29000000","close":"89.37000000","volume":"250.21700000"},{"time":1686314700,"open":"89.37000000","high":"89.49000000","low":"89.37000000","close":"89.42000000","volume":"475.77400000"},{"time":1686314760,"open":"89.42000000","high":"89.43000000","low":"89.29000000","close":"89.29000000","volume":"365.99900000"},{"time":1686314820,"open":"89.29000000","high":"89.29000000","low":"89.22000000","close":"89.22000000","volume":"419.33900000"},{"time":1686314880,"open":"89.22000000","high":"89.25000000","low":"89.20000000","close":"89.25000000","volume":"207.58800000"},{"time":1686314940,"open":"89.25000000","high":"89.25000000","low":"89.19000000","close":"89.20000000","volume":"287.49700000"},{"time":1686315000,"open":"89.19000000","high":"89.48000000","low":"89.19000000","close":"89.41000000","volume":"739.80300000"},{"time":1686315060,"open":"89.42000000","high":"89.42000000","low":"89.32000000","close":"89.32000000","volume":"231.14500000"},{"time":1686315120,"open":"89.31000000","high":"89.32000000","low":"89.28000000","close":"89.30000000","volume":"248.87200000"},{"time":1686315180,"open":"89.30000000","high":"89.42000000","low":"89.30000000","close":"89.37000000","volume":"414.42500000"},{"time":1686315240,"open":"89.37000000","high":"89.50000000","low":"89.37000000","close":"89.49000000","volume":"336.71300000"},{"time":1686315300,"open":"89.49000000","high":"89.54000000","low":"89.39000000","close":"89.41000000","volume":"978.60400000"},{"time":1686315360,"open":"89.41000000","high":"89.42000000","low":"89.35000000","close":"89.41000000","volume":"205.92800000"},{"time":1686315420,"open":"89.41000000","high":"89.53000000","low":"89.39000000","close":"89.50000000","volume":"1099.44700000"},{"time":1686315480,"open":"89.50000000","high":"89.72000000","low":"89.49000000","close":"89.54000000","volume":"2649.92300000"},{"time":1686315540,"open":"89.52000000","high":"89.66000000","low":"89.43000000","close":"89.66000000","volume":"1379.99800000"},{"time":1686315600,"open":"89.66000000","high":"89.84000000","low":"89.63000000","close":"89.81000000","volume":"979.48500000"},{"time":1686315660,"open":"89.81000000","high":"89.96000000","low":"89.70000000","close":"89.75000000","volume":"1437.08700000"},{"time":1686315720,"open":"89.76000000","high":"89.76000000","low":"89.59000000","close":"89.59000000","volume":"746.35600000"},{"time":1686315780,"open":"89.58000000","high":"89.73000000","low":"89.57000000","close":"89.66000000","volume":"728.75700000"},{"time":1686315840,"open":"89.67000000","high":"89.76000000","low":"89.64000000","close":"89.67000000","volume":"887.51000000"},{"time":1686315900,"open":"89.68000000","high":"89.80000000","low":"89.61000000","close":"89.80000000","volume":"591.06800000"},{"time":1686315960,"open":"89.80000000","high":"89.83000000","low":"89.70000000","close":"89.76000000","volume":"523.76800000"},{"time":1686316020,"open":"89.77000000","high":"89.77000000","low":"89.75000000","close":"89.75000000","volume":"254.80100000"},{"time":1686316080,"open":"89.76000000","high":"89.82000000","low":"89.76000000","close":"89.78000000","volume":"420.08800000"},{"time":1686316140,"open":"89.77000000","high":"89.77000000","low":"89.65000000","close":"89.74000000","volume":"324.03400000"},{"time":1686316200,"open":"89.74000000","high":"89.84000000","low":"89.74000000","close":"89.80000000","volume":"255.04600000"},{"time":1686316260,"open":"89.80000000","high":"89.80000000","low":"89.73000000","close":"89.74000000","volume":"254.04300000"},{"time":1686316320,"open":"89.73000000","high":"89.76000000","low":"89.66000000","close":"89.68000000","volume":"917.67400000"},{"time":1686316380,"open":"89.68000000","high":"89.79000000","low":"89.68000000","close":"89.79000000","volume":"717.18500000"},{"time":1686316440,"open":"89.78000000","high":"89.79000000","low":"89.75000000","close":"89.76000000","volume":"284.66100000"},{"time":1686316500,"open":"89.76000000","high":"89.85000000","low":"89.75000000","close":"89.80000000","volume":"693.27300000"},{"time":1686316560,"open":"89.79000000","high":"89.92000000","low":"89.79000000","close":"89.91000000","volume":"389.55500000"},{"time":1686316620,"open":"89.92000000","high":"89.92000000","low":"89.85000000","close":"89.86000000","volume":"1027.31700000"},{"time":1686316680,"open":"89.85000000","high":"89.94000000","low":"89.85000000","close":"89.90000000","volume":"765.20500000"},{"time":1686316740,"open":"89.90000000","high":"89.96000000","low":"89.85000000","close":"89.93000000","volume":"547.28800000"},{"time":1686316800,"open":"89.93000000","high":"89.95000000","low":"89.90000000","close":"89.92000000","volume":"403.43700000"},{"time":1686316860,"open":"89.93000000","high":"89.93000000","low":"89.90000000","close":"89.91000000","volume":"206.86300000"},{"time":1686316920,"open":"89.90000000","high":"89.95000000","low":"89.83000000","close":"89.90000000","volume":"700.47900000"},{"time":1686316980,"open":"89.89000000","high":"89.89000000","low":"89.80000000","close":"89.85000000","volume":"1751.90200000"},{"time":1686317040,"open":"89.85000000","high":"89.97000000","low":"89.83000000","close":"89.83000000","volume":"1449.84900000"},{"time":1686317100,"open":"89.84000000","high":"89.91000000","low":"89.81000000","close":"89.81000000","volume":"194.18500000"},{"time":1686317160,"open":"89.81000000","high":"89.85000000","low":"89.78000000","close":"89.78000000","volume":"355.24400000"},{"time":1686317220,"open":"89.78000000","high":"89.78000000","low":"89.56000000","close":"89.56000000","volume":"1185.34100000"},{"time":1686317280,"open":"89.56000000","high":"89.60000000","low":"89.51000000","close":"89.60000000","volume":"731.74900000"},{"time":1686317340,"open":"89.59000000","high":"89.59000000","low":"89.46000000","close":"89.48000000","volume":"436.36800000"},{"time":1686317400,"open":"89.48000000","high":"89.54000000","low":"89.40000000","close":"89.41000000","volume":"565.94900000"},{"time":1686317460,"open":"89.40000000","high":"89.45000000","low":"89.28000000","close":"89.35000000","volume":"911.17100000"},{"time":1686317520,"open":"89.34000000","high":"89.43000000","low":"89.33000000","close":"89.40000000","volume":"178.71300000"},{"time":1686317580,"open":"89.39000000","high":"89.41000000","low":"89.32000000","close":"89.39000000","volume":"473.80200000"},{"time":1686317640,"open":"89.39000000","high":"89.41000000","low":"89.32000000","close":"89.35000000","volume":"218.34500000"},{"time":1686317700,"open":"89.35000000","high":"89.46000000","low":"89.35000000","close":"89.46000000","volume":"253.16800000"},{"time":1686317760,"open":"89.47000000","high":"89.53000000","low":"89.45000000","close":"89.45000000","volume":"442.94100000"},{"time":1686317820,"open":"89.46000000","high":"89.50000000","low":"89.39000000","close":"89.49000000","volume":"206.41500000"},{"time":1686317880,"open":"89.49000000","high":"89.51000000","low":"89.44000000","close":"89.48000000","volume":"261.42200000"},{"time":1686317940,"open":"89.48000000","high":"89.51000000","low":"89.47000000","close":"89.47000000","volume":"147.06800000"},{"time":1686318000,"open":"89.46000000","high":"89.48000000","low":"89.45000000","close":"89.48000000","volume":"172.38100000"},{"time":1686318060,"open":"89.47000000","high":"89.48000000","low":"89.36000000","close":"89.45000000","volume":"645.02700000"},{"time":1686318120,"open":"89.46000000","high":"89.49000000","low":"89.34000000","close":"89.40000000","volume":"953.29900000"},{"time":1686318180,"open":"89.41000000","high":"89.43000000","low":"89.38000000","close":"89.42000000","volume":"315.87900000"},{"time":1686318240,"open":"89.41000000","high":"89.41000000","low":"89.35000000","close":"89.36000000","volume":"305.95200000"},{"time":1686318300,"open":"89.37000000","high":"89.47000000","low":"89.37000000","close":"89.46000000","volume":"204.12400000"},{"time":1686318360,"open":"89.45000000","high":"89.46000000","low":"89.38000000","close":"89.43000000","volume":"434.03400000"},{"time":1686318420,"open":"89.43000000","high":"89.43000000","low":"89.32000000","close":"89.41000000","volume":"237.59200000"},{"time":1686318480,"open":"89.41000000","high":"89.45000000","low":"89.35000000","close":"89.36000000","volume":"384.36700000"},{"time":1686318540,"open":"89.37000000","high":"89.38000000","low":"89.33000000","close":"89.33000000","volume":"146.85900000"},{"time":1686318600,"open":"89.33000000","high":"89.40000000","low":"89.33000000","close":"89.40000000","volume":"429.35400000"},{"time":1686318660,"open":"89.39000000","high":"89.41000000","low":"89.35000000","close":"89.37000000","volume":"164.21500000"},{"time":1686318720,"open":"89.38000000","high":"89.43000000","low":"89.38000000","close":"89.43000000","volume":"68.81600000"},{"time":1686318780,"open":"89.43000000","high":"89.45000000","low":"89.42000000","close":"89.44000000","volume":"365.04200000"},{"time":1686318840,"open":"89.44000000","high":"89.50000000","low":"89.43000000","close":"89.47000000","volume":"330.49300000"},{"time":1686318900,"open":"89.48000000","high":"89.49000000","low":"89.45000000","close":"89.47000000","volume":"327.90200000"},{"time":1686318960,"open":"89.47000000","high":"89.47000000","low":"89.44000000","close":"89.45000000","volume":"37.30200000"},{"time":1686319020,"open":"89.47000000","high":"89.49000000","low":"89.45000000","close":"89.46000000","volume":"117.56100000"},{"time":1686319080,"open":"89.46000000","high":"89.46000000","low":"89.40000000","close":"89.40000000","volume":"186.87000000"},{"time":1686319140,"open":"89.40000000","high":"89.41000000","low":"89.34000000","close":"89.34000000","volume":"123.49200000"},{"time":1686319200,"open":"89.35000000","high":"89.47000000","low":"89.35000000","close":"89.46000000","volume":"353.25600000"},{"time":1686319260,"open":"89.47000000","high":"89.48000000","low":"89.45000000","close":"89.46000000","volume":"180.44600000"},{"time":1686319320,"open":"89.47000000","high":"89.51000000","low":"89.47000000","close":"89.51000000","volume":"221.38700000"},{"time":1686319380,"open":"89.51000000","high":"89.58000000","low":"89.51000000","close":"89.56000000","volume":"209.36400000"},{"time":1686319440,"open":"89.56000000","high":"89.57000000","low":"89.56000000","close":"89.57000000","volume":"30.50600000"},{"time":1686319500,"open":"89.58000000","high":"89.58000000","low":"89.46000000","close":"89.52000000","volume":"225.05300000"},{"time":1686319560,"open":"89.54000000","high":"89.54000000","low":"89.41000000","close":"89.41000000","volume":"176.23000000"},{"time":1686319620,"open":"89.38000000","high":"89.38000000","low":"89.25000000","close":"89.25000000","volume":"959.45700000"},{"time":1686319680,"open":"89.26000000","high":"89.28000000","low":"89.24000000","close":"89.27000000","volume":"111.45700000"},{"time":1686319740,"open":"89.27000000","high":"89.28000000","low":"89.20000000","close":"89.20000000","volume":"601.02100000"},{"time":1686319800,"open":"89.21000000","high":"89.26000000","low":"89.21000000","close":"89.26000000","volume":"204.81100000"},{"time":1686319860,"open":"89.27000000","high":"89.33000000","low":"89.25000000","close":"89.32000000","volume":"232.27000000"},{"time":1686319920,"open":"89.32000000","high":"89.37000000","low":"89.32000000","close":"89.36000000","volume":"58.84100000"},{"time":1686319980,"open":"89.36000000","high":"89.40000000","low":"89.33000000","close":"89.40000000","volume":"148.58900000"},{"time":1686320040,"open":"89.40000000","high":"89.46000000","low":"89.40000000","close":"89.42000000","volume":"684.35300000"},{"time":1686320100,"open":"89.42000000","high":"89.55000000","low":"89.40000000","close":"89.55000000","volume":"86.72100000"},{"time":1686320160,"open":"89.55000000","high":"89.58000000","low":"89.55000000","close":"89.57000000","volume":"120.19400000"},{"time":1686320220,"open":"89.58000000","high":"89.59000000","low":"89.55000000","close":"89.56000000","volume":"155.41400000"},{"time":1686320280,"open":"89.57000000","high":"89.57000000","low":"89.50000000","close":"89.54000000","volume":"73.73100000"},{"time":1686320340,"open":"89.55000000","high":"89.57000000","low":"89.53000000","close":"89.56000000","volume":"277.43100000"},{"time":1686320400,"open":"89.57000000","high":"89.63000000","low":"89.55000000","close":"89.61000000","volume":"442.88200000"},{"time":1686320460,"open":"89.62000000","high":"89.65000000","low":"89.59000000","close":"89.61000000","volume":"247.44100000"},{"time":1686320520,"open":"89.63000000","high":"89.68000000","low":"89.60000000","close":"89.68000000","volume":"230.60900000"},{"time":1686320580,"open":"89.68000000","high":"89.68000000","low":"89.62000000","close":"89.67000000","volume":"116.86800000"},{"time":1686320640,"open":"89.67000000","high":"89.72000000","low":"89.65000000","close":"89.72000000","volume":"106.49300000"},{"time":1686320700,"open":"89.71000000","high":"89.72000000","low":"89.65000000","close":"89.67000000","volume":"144.36600000"},{"time":1686320760,"open":"89.66000000","high":"89.67000000","low":"89.63000000","close":"89.63000000","volume":"138.20300000"},{"time":1686320820,"open":"89.63000000","high":"89.63000000","low":"89.59000000","close":"89.62000000","volume":"631.40200000"},{"time":1686320880,"open":"89.63000000","high":"89.73000000","low":"89.62000000","close":"89.72000000","volume":"334.63200000"},{"time":1686320940,"open":"89.73000000","high":"89.73000000","low":"89.67000000","close":"89.70000000","volume":"195.11300000"},{"time":1686321000,"open":"89.70000000","high":"89.80000000","low":"89.70000000","close":"89.80000000","volume":"439.61500000"},{"time":1686321060,"open":"89.80000000","high":"89.90000000","low":"89.77000000","close":"89.86000000","volume":"2252.40800000"},{"time":1686321120,"open":"89.86000000","high":"89.87000000","low":"89.77000000","close":"89.80000000","volume":"412.46000000"},{"time":1686321180,"open":"89.80000000","high":"89.85000000","low":"89.79000000","close":"89.82000000","volume":"112.39900000"},{"time":1686321240,"open":"89.83000000","high":"89.85000000","low":"89.76000000","close":"89.76000000","volume":"638.37000000"},{"time":1686321300,"open":"89.77000000","high":"89.78000000","low":"89.57000000","close":"89.63000000","volume":"2333.14800000"},{"time":1686321360,"open":"89.63000000","high":"89.66000000","low":"89.59000000","close":"89.62000000","volume":"542.26300000"},{"time":1686321420,"open":"89.61000000","high":"89.62000000","low":"89.49000000","close":"89.50000000","volume":"1203.10800000"},{"time":1686321480,"open":"89.50000000","high":"89.54000000","low":"89.45000000","close":"89.47000000","volume":"514.13500000"},{"time":1686321540,"open":"89.46000000","high":"89.53000000","low":"89.39000000","close":"89.49000000","volume":"1572.84200000"},{"time":1686321600,"open":"89.49000000","high":"89.55000000","low":"89.43000000","close":"89.55000000","volume":"402.63200000"},{"time":1686321660,"open":"89.54000000","high":"89.55000000","low":"89.40000000","close":"89.50000000","volume":"853.72000000"},{"time":1686321720,"open":"89.50000000","high":"89.50000000","low":"89.40000000","close":"89.41000000","volume":"520.20100000"},{"time":1686321780,"open":"89.41000000","high":"89.43000000","low":"89.30000000","close":"89.30000000","volume":"246.48100000"},{"time":1686321840,"open":"89.31000000","high":"89.41000000","low":"89.23000000","close":"89.41000000","volume":"779.30800000"},{"time":1686321900,"open":"89.40000000","high":"89.40000000","low":"89.27000000","close":"89.29000000","volume":"209.64400000"},{"time":1686321960,"open":"89.30000000","high":"89.34000000","low":"89.24000000","close":"89.34000000","volume":"541.66500000"},{"time":1686322020,"open":"89.34000000","high":"89.36000000","low":"89.29000000","close":"89.31000000","volume":"398.27300000"},{"time":1686322080,"open":"89.30000000","high":"89.33000000","low":"89.21000000","close":"89.22000000","volume":"1019.44900000"},{"time":1686322140,"open":"89.24000000","high":"89.24000000","low":"89.05000000","close":"89.07000000","volume":"1594.05200000"},{"time":1686322200,"open":"89.08000000","high":"89.21000000","low":"89.06000000","close":"89.20000000","volume":"1627.19700000"},{"time":1686322260,"open":"89.20000000","high":"89.32000000","low":"89.16000000","close":"89.32000000","volume":"510.49400000"},{"time":1686322320,"open":"89.31000000","high":"89.35000000","low":"89.25000000","close":"89.27000000","volume":"471.73500000"},{"time":1686322380,"open":"89.27000000","high":"89.27000000","low":"89.19000000","close":"89.21000000","volume":"377.03800000"},{"time":1686322440,"open":"89.21000000","high":"89.28000000","low":"89.21000000","close":"89.26000000","volume":"368.13400000"},{"time":1686322500,"open":"89.26000000","high":"89.37000000","low":"89.19000000","close":"89.37000000","volume":"222.97600000"},{"time":1686322560,"open":"89.38000000","high":"89.43000000","low":"89.31000000","close":"89.36000000","volume":"439.21100000"},{"time":1686322620,"open":"89.37000000","high":"89.37000000","low":"89.29000000","close":"89.30000000","volume":"654.68300000"},{"time":1686322680,"open":"89.33000000","high":"89.38000000","low":"89.30000000","close":"89.35000000","volume":"256.58200000"},{"time":1686322740,"open":"89.36000000","high":"89.40000000","low":"89.36000000","close":"89.40000000","volume":"46.16000000"},{"time":1686322800,"open":"89.40000000","high":"89.45000000","low":"89.40000000","close":"89.45000000","volume":"137.62700000"},{"time":1686322860,"open":"89.46000000","high":"89.51000000","low":"89.45000000","close":"89.47000000","volume":"230.92800000"},{"time":1686322920,"open":"89.46000000","high":"89.49000000","low":"89.42000000","close":"89.49000000","volume":"472.86800000"},{"time":1686322980,"open":"89.50000000","high":"89.51000000","low":"89.48000000","close":"89.49000000","volume":"185.24900000"},{"time":1686323040,"open":"89.49000000","high":"89.50000000","low":"89.45000000","close":"89.45000000","volume":"309.83400000"},{"time":1686323100,"open":"89.46000000","high":"89.59000000","low":"89.44000000","close":"89.59000000","volume":"231.56600000"},{"time":1686323160,"open":"89.59000000","high":"89.62000000","low":"89.57000000","close":"89.61000000","volume":"252.95800000"},{"time":1686323220,"open":"89.61000000","high":"89.65000000","low":"89.57000000","close":"89.57000000","volume":"140.86900000"},{"time":1686323280,"open":"89.57000000","high":"89.63000000","low":"89.53000000","close":"89.63000000","volume":"351.68400000"},{"time":1686323340,"open":"89.64000000","high":"89.65000000","low":"89.56000000","close":"89.60000000","volume":"386.31500000"},{"time":1686323400,"open":"89.59000000","high":"89.60000000","low":"89.53000000","close":"89.55000000","volume":"1014.86600000"},{"time":1686323460,"open":"89.54000000","high":"89.62000000","low":"89.54000000","close":"89.62000000","volume":"541.60900000"},{"time":1686323520,"open":"89.61000000","high":"89.69000000","low":"89.59000000","close":"89.69000000","volume":"523.06200000"},{"time":1686323580,"open":"89.68000000","high":"89.69000000","low":"89.65000000","close":"89.69000000","volume":"270.55800000"},{"time":1686323640,"open":"89.68000000","high":"89.71000000","low":"89.68000000","close":"89.71000000","volume":"174.64700000"},{"time":1686323700,"open":"89.72000000","high":"89.77000000","low":"89.72000000","close":"89.75000000","volume":"442.63100000"},{"time":1686323760,"open":"89.75000000","high":"89.90000000","low":"89.75000000","close":"89.85000000","volume":"3595.33500000"},{"time":1686323820,"open":"89.87000000","high":"89.90000000","low":"89.85000000","close":"89.90000000","volume":"719.22300000"},{"time":1686323880,"open":"89.89000000","high":"89.98000000","low":"89.85000000","close":"89.96000000","volume":"1671.11400000"},{"time":1686323940,"open":"89.95000000","high":"89.95000000","low":"89.90000000","close":"89.93000000","volume":"276.36800000"},{"time":1686324000,"open":"89.93000000","high":"89.93000000","low":"89.75000000","close":"89.80000000","volume":"817.54000000"},{"time":1686324060,"open":"89.81000000","high":"89.84000000","low":"89.78000000","close":"89.82000000","volume":"85.44200000"},{"time":1686324120,"open":"89.82000000","high":"89.82000000","low":"89.69000000","close":"89.77000000","volume":"914.59300000"},{"time":1686324180,"open":"89.77000000","high":"89.83000000","low":"89.72000000","close":"89.75000000","volume":"206.61600000"},{"time":1686324240,"open":"89.75000000","high":"89.77000000","low":"89.72000000","close":"89.76000000","volume":"70.87000000"},{"time":1686324300,"open":"89.76000000","high":"89.77000000","low":"89.66000000","close":"89.71000000","volume":"753.92700000"},{"time":1686324360,"open":"89.69000000","high":"89.69000000","low":"89.65000000","close":"89.65000000","volume":"273.08700000"},{"time":1686324420,"open":"89.66000000","high":"89.69000000","low":"89.63000000","close":"89.68000000","volume":"425.60900000"},{"time":1686324480,"open":"89.68000000","high":"89.68000000","low":"89.59000000","close":"89.59000000","volume":"285.87600000"},{"time":1686324540,"open":"89.60000000","high":"89.62000000","low":"89.57000000","close":"89.57000000","volume":"211.94600000"},{"time":1686324600,"open":"89.58000000","high":"89.63000000","low":"89.57000000","close":"89.61000000","volume":"411.59000000"},{"time":1686324660,"open":"89.63000000","high":"89.72000000","low":"89.62000000","close":"89.69000000","volume":"287.15100000"},{"time":1686324720,"open":"89.69000000","high":"89.69000000","low":"89.58000000","close":"89.61000000","volume":"371.04500000"},{"time":1686324780,"open":"89.60000000","high":"89.61000000","low":"89.56000000","close":"89.56000000","volume":"187.97600000"},{"time":1686324840,"open":"89.56000000","high":"89.58000000","low":"89.52000000","close":"89.52000000","volume":"434.55800000"},{"time":1686324900,"open":"89.52000000","high":"89.60000000","low":"89.51000000","close":"89.58000000","volume":"95.88500000"},{"time":1686324960,"open":"89.57000000","high":"89.58000000","low":"89.53000000","close":"89.57000000","volume":"201.44800000"},{"time":1686325020,"open":"89.58000000","high":"89.60000000","low":"89.58000000","close":"89.59000000","volume":"62.49500000"},{"time":1686325080,"open":"89.58000000","high":"89.60000000","low":"89.56000000","close":"89.58000000","volume":"159.01600000"},{"time":1686325140,"open":"89.57000000","high":"89.57000000","low":"89.47000000","close":"89.47000000","volume":"149.94100000"},{"time":1686325200,"open":"89.48000000","high":"89.53000000","low":"89.48000000","close":"89.48000000","volume":"161.01000000"},{"time":1686325260,"open":"89.49000000","high":"89.53000000","low":"89.48000000","close":"89.50000000","volume":"276.24200000"},{"time":1686325320,"open":"89.50000000","high":"89.50000000","low":"89.48000000","close":"89.49000000","volume":"42.04900000"},{"time":1686325380,"open":"89.49000000","high":"89.54000000","low":"89.48000000","close":"89.49000000","volume":"611.94400000"},{"time":1686325440,"open":"89.49000000","high":"89.54000000","low":"89.49000000","close":"89.53000000","volume":"142.06700000"},{"time":1686325500,"open":"89.52000000","high":"89.52000000","low":"89.45000000","close":"89.45000000","volume":"126.01500000"},{"time":1686325560,"open":"89.45000000","high":"89.45000000","low":"89.37000000","close":"89.38000000","volume":"1223.15900000"},{"time":1686325620,"open":"89.37000000","high":"89.41000000","low":"89.33000000","close":"89.38000000","volume":"532.35000000"},{"time":1686325680,"open":"89.39000000","high":"89.49000000","low":"89.38000000","close":"89.43000000","volume":"137.09900000"},{"time":1686325740,"open":"89.42000000","high":"89.49000000","low":"89.32000000","close":"89.38000000","volume":"648.85800000"},{"time":1686325800,"open":"89.38000000","high":"89.47000000","low":"89.32000000","close":"89.47000000","volume":"626.57000000"},{"time":1686325860,"open":"89.46000000","high":"89.47000000","low":"89.38000000","close":"89.38000000","volume":"199.68300000"},{"time":1686325920,"open":"89.37000000","high":"89.37000000","low":"89.29000000","close":"89.36000000","volume":"1512.75800000"},{"time":1686325980,"open":"89.36000000","high":"89.42000000","low":"89.34000000","close":"89.40000000","volume":"265.70300000"},{"time":1686326040,"open":"89.40000000","high":"89.40000000","low":"89.23000000","close":"89.33000000","volume":"758.24800000"},{"time":1686326100,"open":"89.33000000","high":"89.33000000","low":"89.24000000","close":"89.29000000","volume":"585.63300000"},{"time":1686326160,"open":"89.29000000","high":"89.30000000","low":"89.17000000","close":"89.17000000","volume":"455.25000000"},{"time":1686326220,"open":"89.18000000","high":"89.25000000","low":"89.14000000","close":"89.16000000","volume":"531.43400000"},{"time":1686326280,"open":"89.17000000","high":"89.27000000","low":"89.17000000","close":"89.23000000","volume":"382.65800000"},{"time":1686326340,"open":"89.23000000","high":"89.32000000","low":"89.23000000","close":"89.29000000","volume":"542.06200000"},{"time":1686326400,"open":"89.29000000","high":"89.32000000","low":"89.16000000","close":"89.20000000","volume":"355.18400000"},{"time":1686326460,"open":"89.21000000","high":"89.27000000","low":"89.11000000","close":"89.27000000","volume":"1176.61400000"},{"time":1686326520,"open":"89.28000000","high":"89.34000000","low":"89.17000000","close":"89.21000000","volume":"261.41600000"},{"time":1686326580,"open":"89.22000000","high":"89.29000000","low":"89.21000000","close":"89.25000000","volume":"336.26500000"},{"time":1686326640,"open":"89.24000000","high":"89.32000000","low":"89.23000000","close":"89.31000000","volume":"337.11600000"},{"time":1686326700,"open":"89.32000000","high":"89.45000000","low":"89.32000000","close":"89.45000000","volume":"152.48000000"},{"time":1686326760,"open":"89.45000000","high":"89.49000000","low":"89.45000000","close":"89.48000000","volume":"167.14200000"},{"time":1686326820,"open":"89.48000000","high":"89.56000000","low":"89.48000000","close":"89.56000000","volume":"83.13900000"},{"time":1686326880,"open":"89.56000000","high":"89.56000000","low":"89.51000000","close":"89.56000000","volume":"453.71300000"},{"time":1686326940,"open":"89.56000000","high":"89.58000000","low":"89.55000000","close":"89.56000000","volume":"125.83500000"},{"time":1686327000,"open":"89.56000000","high":"89.58000000","low":"89.51000000","close":"89.55000000","volume":"255.91100000"},{"time":1686327060,"open":"89.55000000","high":"89.58000000","low":"89.52000000","close":"89.57000000","volume":"156.57500000"},{"time":1686327120,"open":"89.58000000","high":"89.59000000","low":"89.50000000","close":"89.51000000","volume":"199.97800000"},{"time":1686327180,"open":"89.51000000","high":"89.55000000","low":"89.50000000","close":"89.54000000","volume":"96.86500000"},{"time":1686327240,"open":"89.54000000","high":"89.61000000","low":"89.52000000","close":"89.61000000","volume":"91.40900000"},{"time":1686327300,"open":"89.62000000","high":"89.63000000","low":"89.53000000","close":"89.54000000","volume":"227.07400000"},{"time":1686327360,"open":"89.52000000","high":"89.57000000","low":"89.51000000","close":"89.56000000","volume":"306.65600000"},{"time":1686327420,"open":"89.58000000","high":"89.63000000","low":"89.57000000","close":"89.57000000","volume":"166.29200000"},{"time":1686327480,"open":"89.57000000","high":"89.59000000","low":"89.55000000","close":"89.56000000","volume":"184.14900000"},{"time":1686327540,"open":"89.56000000","high":"89.59000000","low":"89.55000000","close":"89.56000000","volume":"128.89700000"},{"time":1686327600,"open":"89.56000000","high":"89.64000000","low":"89.55000000","close":"89.64000000","volume":"368.96300000"},{"time":1686327660,"open":"89.64000000","high":"89.65000000","low":"89.60000000","close":"89.60000000","volume":"270.77900000"},{"time":1686327720,"open":"89.61000000","high":"89.66000000","low":"89.60000000","close":"89.63000000","volume":"192.41300000"},{"time":1686327780,"open":"89.62000000","high":"89.66000000","low":"89.62000000","close":"89.63000000","volume":"272.04600000"},{"time":1686327840,"open":"89.63000000","high":"89.77000000","low":"89.63000000","close":"89.77000000","volume":"1756.51300000"},{"time":1686327900,"open":"89.78000000","high":"89.78000000","low":"89.59000000","close":"89.59000000","volume":"620.92800000"},{"time":1686327960,"open":"89.58000000","high":"89.58000000","low":"89.45000000","close":"89.47000000","volume":"666.41900000"},{"time":1686328020,"open":"89.50000000","high":"89.50000000","low":"89.38000000","close":"89.44000000","volume":"317.85800000"},{"time":1686328080,"open":"89.44000000","high":"89.50000000","low":"89.43000000","close":"89.50000000","volume":"149.16200000"},{"time":1686328140,"open":"89.50000000","high":"89.60000000","low":"89.50000000","close":"89.60000000","volume":"171.99000000"},{"time":1686328200,"open":"89.59000000","high":"89.71000000","low":"89.58000000","close":"89.71000000","volume":"368.57700000"},{"time":1686328260,"open":"89.74000000","high":"89.79000000","low":"89.70000000","close":"89.78000000","volume":"440.36000000"},{"time":1686328320,"open":"89.78000000","high":"89.84000000","low":"89.77000000","close":"89.84000000","volume":"203.14400000"},{"time":1686328380,"open":"89.84000000","high":"89.90000000","low":"89.84000000","close":"89.88000000","volume":"702.27900000"},{"time":1686328440,"open":"89.88000000","high":"89.89000000","low":"89.75000000","close":"89.75000000","volume":"458.86400000"},{"time":1686328500,"open":"89.75000000","high":"89.75000000","low":"89.66000000","close":"89.66000000","volume":"488.70000000"},{"time":1686328560,"open":"89.65000000","high":"89.65000000","low":"89.49000000","close":"89.52000000","volume":"528.56800000"},{"time":1686328620,"open":"89.53000000","high":"89.54000000","low":"89.48000000","close":"89.48000000","volume":"451.04100000"},{"time":1686328680,"open":"89.49000000","high":"89.54000000","low":"89.47000000","close":"89.53000000","volume":"523.65300000"},{"time":1686328740,"open":"89.53000000","high":"89.53000000","low":"89.46000000","close":"89.51000000","volume":"348.49400000"},{"time":1686328800,"open":"89.50000000","high":"89.54000000","low":"89.47000000","close":"89.54000000","volume":"124.09300000"},{"time":1686328860,"open":"89.55000000","high":"89.58000000","low":"89.51000000","close":"89.52000000","volume":"143.52400000"},{"time":1686328920,"open":"89.52000000","high":"89.53000000","low":"89.50000000","close":"89.51000000","volume":"148.77900000"},{"time":1686328980,"open":"89.51000000","high":"89.53000000","low":"89.48000000","close":"89.49000000","volume":"92.42900000"},{"time":1686329040,"open":"89.50000000","high":"89.60000000","low":"89.49000000","close":"89.58000000","volume":"225.22000000"},{"time":1686329100,"open":"89.59000000","high":"89.61000000","low":"89.55000000","close":"89.58000000","volume":"236.67700000"},{"time":1686329160,"open":"89.57000000","high":"89.62000000","low":"89.56000000","close":"89.61000000","volume":"103.87600000"},{"time":1686329220,"open":"89.62000000","high":"89.62000000","low":"89.53000000","close":"89.53000000","volume":"307.58400000"},{"time":1686329280,"open":"89.52000000","high":"89.60000000","low":"89.51000000","close":"89.57000000","volume":"161.89900000"},{"time":1686329340,"open":"89.57000000","high":"89.59000000","low":"89.55000000","close":"89.59000000","volume":"107.72200000"},{"time":1686329400,"open":"89.58000000","high":"89.59000000","low":"89.56000000","close":"89.58000000","volume":"61.42100000"},{"time":1686329460,"open":"89.59000000","high":"89.60000000","low":"89.56000000","close":"89.59000000","volume":"156.55500000"},{"time":1686329520,"open":"89.59000000","high":"89.67000000","low":"89.59000000","close":"89.67000000","volume":"110.53200000"},{"time":1686329580,"open":"89.66000000","high":"89.70000000","low":"89.66000000","close":"89.70000000","volume":"334.15900000"},{"time":1686329640,"open":"89.69000000","high":"89.70000000","low":"89.67000000","close":"89.67000000","volume":"105.70700000"},{"time":1686329700,"open":"89.66000000","high":"89.66000000","low":"89.46000000","close":"89.47000000","volume":"399.22500000"},{"time":1686329760,"open":"89.46000000","high":"89.47000000","low":"89.44000000","close":"89.44000000","volume":"163.99300000"},{"time":1686329820,"open":"89.46000000","high":"89.54000000","low":"89.46000000","close":"89.53000000","volume":"82.00100000"},{"time":1686329880,"open":"89.53000000","high":"89.61000000","low":"89.53000000","close":"89.61000000","volume":"115.32500000"},{"time":1686329940,"open":"89.60000000","high":"89.60000000","low":"89.54000000","close":"89.58000000","volume":"214.54500000"},{"time":1686330000,"open":"89.58000000","high":"89.60000000","low":"89.56000000","close":"89.56000000","volume":"81.24800000"},{"time":1686330060,"open":"89.56000000","high":"89.56000000","low":"89.53000000","close":"89.55000000","volume":"114.28100000"},{"time":1686330120,"open":"89.56000000","high":"89.61000000","low":"89.51000000","close":"89.57000000","volume":"793.23000000"},{"time":1686330180,"open":"89.56000000","high":"89.59000000","low":"89.48000000","close":"89.49000000","volume":"505.86300000"},{"time":1686330240,"open":"89.49000000","high":"89.51000000","low":"89.44000000","close":"89.46000000","volume":"257.60800000"},{"time":1686330300,"open":"89.45000000","high":"89.46000000","low":"89.36000000","close":"89.37000000","volume":"325.81100000"},{"time":1686330360,"open":"89.36000000","high":"89.41000000","low":"89.35000000","close":"89.37000000","volume":"350.19900000"},{"time":1686330420,"open":"89.36000000","high":"89.52000000","low":"89.35000000","close":"89.36000000","volume":"390.90000000"},{"time":1686330480,"open":"89.37000000","high":"89.39000000","low":"89.32000000","close":"89.33000000","volume":"99.97400000"},{"time":1686330540,"open":"89.33000000","high":"89.37000000","low":"89.30000000","close":"89.37000000","volume":"393.49800000"},{"time":1686330600,"open":"89.36000000","high":"89.39000000","low":"89.36000000","close":"89.38000000","volume":"199.66100000"},{"time":1686330660,"open":"89.39000000","high":"89.42000000","low":"89.21000000","close":"89.23000000","volume":"569.07600000"},{"time":1686330720,"open":"89.23000000","high":"89.27000000","low":"89.15000000","close":"89.20000000","volume":"441.95300000"},{"time":1686330780,"open":"89.20000000","high":"89.20000000","low":"89.12000000","close":"89.12000000","volume":"349.00800000"},{"time":1686330840,"open":"89.13000000","high":"89.28000000","low":"89.12000000","close":"89.26000000","volume":"782.67000000"},{"time":1686330900,"open":"89.28000000","high":"89.44000000","low":"89.26000000","close":"89.40000000","volume":"423.97500000"},{"time":1686330960,"open":"89.39000000","high":"89.42000000","low":"89.35000000","close":"89.40000000","volume":"179.88600000"},{"time":1686331020,"open":"89.41000000","high":"89.56000000","low":"89.41000000","close":"89.55000000","volume":"130.04100000"},{"time":1686331080,"open":"89.55000000","high":"89.61000000","low":"89.54000000","close":"89.59000000","volume":"501.01100000"},{"time":1686331140,"open":"89.58000000","high":"89.65000000","low":"89.51000000","close":"89.60000000","volume":"1756.02300000"},{"time":1686331200,"open":"89.61000000","high":"89.64000000","low":"89.54000000","close":"89.55000000","volume":"655.12700000"},{"time":1686331260,"open":"89.54000000","high":"89.68000000","low":"89.53000000","close":"89.66000000","volume":"1591.09200000"},{"time":1686331320,"open":"89.67000000","high":"89.69000000","low":"89.60000000","close":"89.61000000","volume":"847.72700000"},{"time":1686331380,"open":"89.63000000","high":"89.70000000","low":"89.63000000","close":"89.64000000","volume":"631.53000000"},{"time":1686331440,"open":"89.64000000","high":"89.71000000","low":"89.64000000","close":"89.70000000","volume":"334.51900000"},{"time":1686331500,"open":"89.70000000","high":"89.70000000","low":"89.62000000","close":"89.67000000","volume":"204.34000000"},{"time":1686331560,"open":"89.70000000","high":"89.70000000","low":"89.64000000","close":"89.67000000","volume":"133.03300000"},{"time":1686331620,"open":"89.67000000","high":"89.68000000","low":"89.59000000","close":"89.62000000","volume":"183.74700000"},{"time":1686331680,"open":"89.60000000","high":"89.61000000","low":"89.56000000","close":"89.60000000","volume":"122.41800000"},{"time":1686331740,"open":"89.60000000","high":"89.60000000","low":"89.57000000","close":"89.59000000","volume":"244.69800000"},{"time":1686331800,"open":"89.59000000","high":"89.59000000","low":"89.48000000","close":"89.57000000","volume":"172.88100000"},{"time":1686331860,"open":"89.56000000","high":"89.68000000","low":"89.54000000","close":"89.65000000","volume":"316.71100000"},{"time":1686331920,"open":"89.66000000","high":"89.72000000","low":"89.66000000","close":"89.72000000","volume":"102.81800000"},{"time":1686331980,"open":"89.72000000","high":"89.78000000","low":"89.71000000","close":"89.78000000","volume":"496.53400000"},{"time":1686332040,"open":"89.78000000","high":"89.79000000","low":"89.73000000","close":"89.77000000","volume":"275.18300000"},{"time":1686332100,"open":"89.77000000","high":"89.78000000","low":"89.75000000","close":"89.76000000","volume":"250.47200000"},{"time":1686332160,"open":"89.76000000","high":"89.81000000","low":"89.75000000","close":"89.81000000","volume":"168.53400000"},{"time":1686332220,"open":"89.81000000","high":"89.83000000","low":"89.81000000","close":"89.82000000","volume":"72.53700000"},{"time":1686332280,"open":"89.83000000","high":"89.89000000","low":"89.83000000","close":"89.86000000","volume":"153.36100000"},{"time":1686332340,"open":"89.87000000","high":"89.89000000","low":"89.85000000","close":"89.89000000","volume":"215.25800000"},{"time":1686332400,"open":"89.89000000","high":"89.89000000","low":"89.81000000","close":"89.87000000","volume":"585.76600000"},{"time":1686332460,"open":"89.87000000","high":"89.88000000","low":"89.86000000","close":"89.88000000","volume":"67.73700000"},{"time":1686332520,"open":"89.87000000","high":"89.92000000","low":"89.77000000","close":"89.79000000","volume":"1108.27400000"},{"time":1686332580,"open":"89.81000000","high":"89.82000000","low":"89.78000000","close":"89.80000000","volume":"116.52000000"},{"time":1686332640,"open":"89.81000000","high":"89.88000000","low":"89.80000000","close":"89.88000000","volume":"101.28500000"},{"time":1686332700,"open":"89.88000000","high":"89.88000000","low":"89.84000000","close":"89.86000000","volume":"585.78200000"},{"time":1686332760,"open":"89.85000000","high":"89.86000000","low":"89.77000000","close":"89.79000000","volume":"533.09200000"},{"time":1686332820,"open":"89.78000000","high":"89.79000000","low":"89.74000000","close":"89.75000000","volume":"339.11100000"},{"time":1686332880,"open":"89.76000000","high":"89.79000000","low":"89.69000000","close":"89.70000000","volume":"272.94000000"},{"time":1686332940,"open":"89.70000000","high":"89.70000000","low":"89.63000000","close":"89.65000000","volume":"478.63500000"},{"time":1686333000,"open":"89.63000000","high":"89.63000000","low":"89.53000000","close":"89.57000000","volume":"805.16200000"},{"time":1686333060,"open":"89.59000000","high":"89.65000000","low":"89.58000000","close":"89.65000000","volume":"478.60800000"},{"time":1686333120,"open":"89.65000000","high":"89.66000000","low":"89.59000000","close":"89.59000000","volume":"224.84000000"},{"time":1686333180,"open":"89.58000000","high":"89.61000000","low":"89.58000000","close":"89.60000000","volume":"187.26700000"},{"time":1686333240,"open":"89.62000000","high":"89.68000000","low":"89.61000000","close":"89.67000000","volume":"64.73900000"},{"time":1686333300,"open":"89.68000000","high":"89.68000000","low":"89.61000000","close":"89.63000000","volume":"256.03800000"},{"time":1686333360,"open":"89.62000000","high":"89.62000000","low":"89.59000000","close":"89.59000000","volume":"225.57500000"},{"time":1686333420,"open":"89.58000000","high":"89.59000000","low":"89.58000000","close":"89.59000000","volume":"52.88200000"},{"time":1686333480,"open":"89.60000000","high":"89.71000000","low":"89.60000000","close":"89.70000000","volume":"164.08800000"},{"time":1686333540,"open":"89.71000000","high":"89.72000000","low":"89.70000000","close":"89.72000000","volume":"51.56100000"},{"time":1686333600,"open":"89.72000000","high":"89.75000000","low":"89.69000000","close":"89.74000000","volume":"288.65600000"},{"time":1686333660,"open":"89.73000000","high":"89.73000000","low":"89.62000000","close":"89.65000000","volume":"541.80700000"},{"time":1686333720,"open":"89.65000000","high":"89.69000000","low":"89.64000000","close":"89.64000000","volume":"37.87700000"},{"time":1686333780,"open":"89.64000000","high":"89.68000000","low":"89.63000000","close":"89.63000000","volume":"90.70800000"},{"time":1686333840,"open":"89.64000000","high":"89.66000000","low":"89.63000000","close":"89.64000000","volume":"11.59300000"},{"time":1686333900,"open":"89.64000000","high":"89.65000000","low":"89.63000000","close":"89.63000000","volume":"135.36700000"},{"time":1686333960,"open":"89.64000000","high":"89.65000000","low":"89.63000000","close":"89.65000000","volume":"77.34400000"},{"time":1686334020,"open":"89.65000000","high":"89.76000000","low":"89.65000000","close":"89.76000000","volume":"286.10400000"},{"time":1686334080,"open":"89.76000000","high":"89.79000000","low":"89.75000000","close":"89.77000000","volume":"65.14100000"},{"time":1686334140,"open":"89.78000000","high":"89.85000000","low":"89.77000000","close":"89.80000000","volume":"271.46600000"},{"time":1686334200,"open":"89.79000000","high":"89.85000000","low":"89.75000000","close":"89.77000000","volume":"206.13900000"},{"time":1686334260,"open":"89.76000000","high":"89.77000000","low":"89.72000000","close":"89.72000000","volume":"117.03500000"},{"time":1686334320,"open":"89.73000000","high":"89.75000000","low":"89.70000000","close":"89.75000000","volume":"135.03700000"},{"time":1686334380,"open":"89.75000000","high":"89.76000000","low":"89.62000000","close":"89.63000000","volume":"291.92400000"},{"time":1686334440,"open":"89.63000000","high":"89.63000000","low":"89.56000000","close":"89.58000000","volume":"457.16500000"},{"time":1686334500,"open":"89.58000000","high":"89.58000000","low":"89.54000000","close":"89.55000000","volume":"222.20300000"},{"time":1686334560,"open":"89.56000000","high":"89.60000000","low":"89.55000000","close":"89.60000000","volume":"189.22500000"},{"time":1686334620,"open":"89.60000000","high":"89.67000000","low":"89.60000000","close":"89.67000000","volume":"164.96300000"},{"time":1686334680,"open":"89.66000000","high":"89.71000000","low":"89.65000000","close":"89.71000000","volume":"108.65200000"},{"time":1686334740,"open":"89.72000000","high":"89.75000000","low":"89.68000000","close":"89.68000000","volume":"156.34700000"},{"time":1686334800,"open":"89.68000000","high":"89.68000000","low":"89.58000000","close":"89.61000000","volume":"128.46600000"},{"time":1686334860,"open":"89.61000000","high":"89.78000000","low":"89.61000000","close":"89.78000000","volume":"161.20900000"},{"time":1686334920,"open":"89.77000000","high":"89.83000000","low":"89.74000000","close":"89.80000000","volume":"257.56900000"},{"time":1686334980,"open":"89.79000000","high":"89.83000000","low":"89.77000000","close":"89.83000000","volume":"102.91400000"},{"time":1686335040,"open":"89.83000000","high":"89.84000000","low":"89.79000000","close":"89.80000000","volume":"186.75500000"},{"time":1686335100,"open":"89.81000000","high":"89.82000000","low":"89.75000000","close":"89.75000000","volume":"137.45200000"},{"time":1686335160,"open":"89.74000000","high":"89.76000000","low":"89.69000000","close":"89.70000000","volume":"147.85200000"},{"time":1686335220,"open":"89.69000000","high":"89.69000000","low":"89.63000000","close":"89.64000000","volume":"259.38400000"},{"time":1686335280,"open":"89.63000000","high":"89.64000000","low":"89.62000000","close":"89.62000000","volume":"315.97000000"},{"time":1686335340,"open":"89.63000000","high":"89.66000000","low":"89.61000000","close":"89.64000000","volume":"295.61200000"},{"time":1686335400,"open":"89.64000000","high":"89.66000000","low":"89.63000000","close":"89.64000000","volume":"146.88000000"},{"time":1686335460,"open":"89.64000000","high":"89.66000000","low":"89.64000000","close":"89.66000000","volume":"505.97100000"},{"time":1686335520,"open":"89.66000000","high":"89.73000000","low":"89.63000000","close":"89.63000000","volume":"1503.69200000"},{"time":1686335580,"open":"89.64000000","high":"89.64000000","low":"89.56000000","close":"89.59000000","volume":"344.64100000"},{"time":1686335640,"open":"89.59000000","high":"89.68000000","low":"89.59000000","close":"89.68000000","volume":"294.07200000"},{"time":1686335700,"open":"89.68000000","high":"89.70000000","low":"89.58000000","close":"89.70000000","volume":"358.97900000"},{"time":1686335760,"open":"89.69000000","high":"89.73000000","low":"89.69000000","close":"89.72000000","volume":"57.52600000"},{"time":1686335820,"open":"89.72000000","high":"89.75000000","low":"89.68000000","close":"89.71000000","volume":"133.80100000"},{"time":1686335880,"open":"89.71000000","high":"89.72000000","low":"89.65000000","close":"89.65000000","volume":"171.75400000"},{"time":1686335940,"open":"89.66000000","high":"89.66000000","low":"89.58000000","close":"89.58000000","volume":"288.92600000"},{"time":1686336000,"open":"89.59000000","high":"89.64000000","low":"89.58000000","close":"89.59000000","volume":"332.71600000"},{"time":1686336060,"open":"89.58000000","high":"89.61000000","low":"89.55000000","close":"89.57000000","volume":"266.61000000"},{"time":1686336120,"open":"89.57000000","high":"89.66000000","low":"89.56000000","close":"89.66000000","volume":"178.63800000"},{"time":1686336180,"open":"89.65000000","high":"89.70000000","low":"89.65000000","close":"89.70000000","volume":"50.40200000"},{"time":1686336240,"open":"89.69000000","high":"89.73000000","low":"89.68000000","close":"89.70000000","volume":"275.40500000"},{"time":1686336300,"open":"89.70000000","high":"89.70000000","low":"89.61000000","close":"89.62000000","volume":"152.54700000"},{"time":1686336360,"open":"89.61000000","high":"89.62000000","low":"89.58000000","close":"89.58000000","volume":"99.91000000"},{"time":1686336420,"open":"89.58000000","high":"89.59000000","low":"89.50000000","close":"89.51000000","volume":"177.69400000"},{"time":1686336480,"open":"89.52000000","high":"89.52000000","low":"89.47000000","close":"89.48000000","volume":"135.63400000"},{"time":1686336540,"open":"89.48000000","high":"89.49000000","low":"89.42000000","close":"89.49000000","volume":"245.47400000"},{"time":1686336600,"open":"89.49000000","high":"89.53000000","low":"89.46000000","close":"89.53000000","volume":"121.80800000"},{"time":1686336660,"open":"89.53000000","high":"89.55000000","low":"89.50000000","close":"89.50000000","volume":"72.84100000"},{"time":1686336720,"open":"89.50000000","high":"89.52000000","low":"89.48000000","close":"89.50000000","volume":"170.66800000"},{"time":1686336780,"open":"89.50000000","high":"89.50000000","low":"89.40000000","close":"89.44000000","volume":"409.77500000"},{"time":1686336840,"open":"89.43000000","high":"89.52000000","low":"89.43000000","close":"89.51000000","volume":"203.19400000"},{"time":1686336900,"open":"89.51000000","high":"89.52000000","low":"89.46000000","close":"89.47000000","volume":"56.62700000"},{"time":1686336960,"open":"89.46000000","high":"89.47000000","low":"89.46000000","close":"89.47000000","volume":"34.52600000"},{"time":1686337020,"open":"89.48000000","high":"89.51000000","low":"89.45000000","close":"89.51000000","volume":"80.51600000"},{"time":1686337080,"open":"89.50000000","high":"89.53000000","low":"89.50000000","close":"89.53000000","volume":"51.22100000"},{"time":1686337140,"open":"89.53000000","high":"89.53000000","low":"89.45000000","close":"89.46000000","volume":"68.55100000"},{"time":1686337200,"open":"89.46000000","high":"89.50000000","low":"89.45000000","close":"89.50000000","volume":"133.72300000"},{"time":1686337260,"open":"89.51000000","high":"89.64000000","low":"89.50000000","close":"89.61000000","volume":"368.52200000"},{"time":1686337320,"open":"89.62000000","high":"89.65000000","low":"89.61000000","close":"89.62000000","volume":"120.67400000"},{"time":1686337380,"open":"89.62000000","high":"89.62000000","low":"89.49000000","close":"89.49000000","volume":"219.71700000"},{"time":1686337440,"open":"89.48000000","high":"89.49000000","low":"89.46000000","close":"89.46000000","volume":"93.38700000"},{"time":1686337500,"open":"89.46000000","high":"89.46000000","low":"89.34000000","close":"89.34000000","volume":"482.93400000"},{"time":1686337560,"open":"89.34000000","high":"89.34000000","low":"89.24000000","close":"89.29000000","volume":"295.68200000"},{"time":1686337620,"open":"89.29000000","high":"89.30000000","low":"89.25000000","close":"89.27000000","volume":"180.85500000"},{"time":1686337680,"open":"89.26000000","high":"89.37000000","low":"89.25000000","close":"89.33000000","volume":"237.31200000"},{"time":1686337740,"open":"89.34000000","high":"89.36000000","low":"89.23000000","close":"89.24000000","volume":"207.96900000"},{"time":1686337800,"open":"89.24000000","high":"89.26000000","low":"89.20000000","close":"89.26000000","volume":"384.78100000"},{"time":1686337860,"open":"89.26000000","high":"89.33000000","low":"89.15000000","close":"89.15000000","volume":"388.62200000"},{"time":1686337920,"open":"89.15000000","high":"89.18000000","low":"89.06000000","close":"89.13000000","volume":"518.75900000"},{"time":1686337980,"open":"89.13000000","high":"89.20000000","low":"88.88000000","close":"88.97000000","volume":"1710.73900000"},{"time":1686338040,"open":"88.98000000","high":"89.03000000","low":"88.74000000","close":"89.02000000","volume":"1637.69700000"},{"time":1686338100,"open":"89.02000000","high":"89.05000000","low":"88.87000000","close":"88.90000000","volume":"691.90900000"},{"time":1686338160,"open":"88.91000000","high":"88.96000000","low":"88.87000000","close":"88.87000000","volume":"397.23500000"},{"time":1686338220,"open":"88.88000000","high":"88.95000000","low":"88.81000000","close":"88.89000000","volume":"521.51500000"},{"time":1686338280,"open":"88.90000000","high":"88.94000000","low":"88.87000000","close":"88.93000000","volume":"117.61400000"},{"time":1686338340,"open":"88.94000000","high":"89.02000000","low":"88.94000000","close":"89.00000000","volume":"113.95100000"},{"time":1686338400,"open":"89.01000000","high":"89.05000000","low":"88.95000000","close":"89.03000000","volume":"225.51000000"},{"time":1686338460,"open":"89.05000000","high":"89.12000000","low":"89.04000000","close":"89.04000000","volume":"151.56900000"},{"time":1686338520,"open":"89.03000000","high":"89.06000000","low":"88.99000000","close":"89.06000000","volume":"165.24400000"},{"time":1686338580,"open":"89.07000000","high":"89.08000000","low":"89.04000000","close":"89.04000000","volume":"177.96300000"},{"time":1686338640,"open":"89.04000000","high":"89.05000000","low":"88.96000000","close":"88.97000000","volume":"102.61200000"},{"time":1686338700,"open":"88.97000000","high":"88.98000000","low":"88.76000000","close":"88.76000000","volume":"260.56800000"},{"time":1686338760,"open":"88.76000000","high":"88.84000000","low":"88.73000000","close":"88.80000000","volume":"601.00300000"},{"time":1686338820,"open":"88.79000000","high":"88.79000000","low":"88.63000000","close":"88.69000000","volume":"947.84600000"},{"time":1686338880,"open":"88.70000000","high":"88.76000000","low":"88.60000000","close":"88.75000000","volume":"252.11100000"},{"time":1686338940,"open":"88.76000000","high":"88.78000000","low":"88.70000000","close":"88.70000000","volume":"313.47100000"},{"time":1686339000,"open":"88.69000000","high":"88.69000000","low":"88.57000000","close":"88.61000000","volume":"986.35300000"},{"time":1686339060,"open":"88.61000000","high":"88.78000000","low":"88.61000000","close":"88.77000000","volume":"319.34600000"},{"time":1686339120,"open":"88.77000000","high":"88.79000000","low":"88.75000000","close":"88.75000000","volume":"269.88000000"},{"time":1686339180,"open":"88.76000000","high":"88.82000000","low":"88.72000000","close":"88.73000000","volume":"436.66900000"},{"time":1686339240,"open":"88.73000000","high":"88.75000000","low":"88.70000000","close":"88.75000000","volume":"144.47800000"},{"time":1686339300,"open":"88.74000000","high":"88.90000000","low":"88.68000000","close":"88.85000000","volume":"1038.58900000"},{"time":1686339360,"open":"88.84000000","high":"88.84000000","low":"88.78000000","close":"88.81000000","volume":"131.49900000"},{"time":1686339420,"open":"88.81000000","high":"88.88000000","low":"88.69000000","close":"88.69000000","volume":"516.21400000"},{"time":1686339480,"open":"88.70000000","high":"88.74000000","low":"88.66000000","close":"88.72000000","volume":"236.48300000"},{"time":1686339540,"open":"88.74000000","high":"88.79000000","low":"88.73000000","close":"88.78000000","volume":"148.42900000"},{"time":1686339600,"open":"88.79000000","high":"88.91000000","low":"88.79000000","close":"88.91000000","volume":"222.91400000"},{"time":1686339660,"open":"88.90000000","high":"88.92000000","low":"88.90000000","close":"88.91000000","volume":"138.82200000"},{"time":1686339720,"open":"88.90000000","high":"88.97000000","low":"88.90000000","close":"88.93000000","volume":"363.39700000"},{"time":1686339780,"open":"88.93000000","high":"88.93000000","low":"88.83000000","close":"88.83000000","volume":"293.74500000"},{"time":1686339840,"open":"88.83000000","high":"88.90000000","low":"88.83000000","close":"88.87000000","volume":"177.25600000"},{"time":1686339900,"open":"88.86000000","high":"88.86000000","low":"88.75000000","close":"88.75000000","volume":"125.21300000"},{"time":1686339960,"open":"88.76000000","high":"88.80000000","low":"88.65000000","close":"88.67000000","volume":"593.13600000"},{"time":1686340020,"open":"88.67000000","high":"88.70000000","low":"88.58000000","close":"88.60000000","volume":"247.48200000"},{"time":1686340080,"open":"88.59000000","high":"88.66000000","low":"88.56000000","close":"88.66000000","volume":"552.45000000"},{"time":1686340140,"open":"88.65000000","high":"88.65000000","low":"88.58000000","close":"88.59000000","volume":"297.16100000"},{"time":1686340200,"open":"88.58000000","high":"88.64000000","low":"88.54000000","close":"88.59000000","volume":"792.73700000"},{"time":1686340260,"open":"88.60000000","high":"88.65000000","low":"88.56000000","close":"88.65000000","volume":"265.36300000"},{"time":1686340320,"open":"88.66000000","high":"88.73000000","low":"88.66000000","close":"88.73000000","volume":"150.77300000"},{"time":1686340380,"open":"88.73000000","high":"88.74000000","low":"88.68000000","close":"88.69000000","volume":"426.04000000"},{"time":1686340440,"open":"88.70000000","high":"88.84000000","low":"88.69000000","close":"88.80000000","volume":"129.86500000"},{"time":1686340500,"open":"88.82000000","high":"88.83000000","low":"88.70000000","close":"88.71000000","volume":"77.42900000"},{"time":1686340560,"open":"88.71000000","high":"88.73000000","low":"88.59000000","close":"88.60000000","volume":"328.78900000"},{"time":1686340620,"open":"88.60000000","high":"88.67000000","low":"88.55000000","close":"88.56000000","volume":"523.61600000"},{"time":1686340680,"open":"88.56000000","high":"88.58000000","low":"88.50000000","close":"88.58000000","volume":"376.01100000"},{"time":1686340740,"open":"88.59000000","high":"88.65000000","low":"88.58000000","close":"88.61000000","volume":"281.37100000"},{"time":1686340800,"open":"88.64000000","high":"88.70000000","low":"88.56000000","close":"88.70000000","volume":"276.83800000"},{"time":1686340860,"open":"88.70000000","high":"88.77000000","low":"88.69000000","close":"88.76000000","volume":"258.63300000"},{"time":1686340920,"open":"88.74000000","high":"88.74000000","low":"88.66000000","close":"88.69000000","volume":"68.42000000"},{"time":1686340980,"open":"88.69000000","high":"88.75000000","low":"88.68000000","close":"88.71000000","volume":"104.47900000"},{"time":1686341040,"open":"88.73000000","high":"88.81000000","low":"88.73000000","close":"88.81000000","volume":"149.88800000"},{"time":1686341100,"open":"88.80000000","high":"88.81000000","low":"88.72000000","close":"88.72000000","volume":"335.72700000"},{"time":1686341160,"open":"88.72000000","high":"88.72000000","low":"88.65000000","close":"88.67000000","volume":"555.26600000"},{"time":1686341220,"open":"88.68000000","high":"88.69000000","low":"88.54000000","close":"88.58000000","volume":"206.11900000"},{"time":1686341280,"open":"88.57000000","high":"88.65000000","low":"88.53000000","close":"88.55000000","volume":"2429.75000000"},{"time":1686341340,"open":"88.55000000","high":"88.55000000","low":"88.50000000","close":"88.54000000","volume":"345.45000000"},{"time":1686341400,"open":"88.54000000","high":"88.64000000","low":"88.52000000","close":"88.64000000","volume":"471.02200000"},{"time":1686341460,"open":"88.64000000","high":"88.69000000","low":"88.64000000","close":"88.67000000","volume":"221.08800000"},{"time":1686341520,"open":"88.68000000","high":"88.80000000","low":"88.68000000","close":"88.80000000","volume":"98.87200000"},{"time":1686341580,"open":"88.80000000","high":"88.82000000","low":"88.79000000","close":"88.82000000","volume":"188.81900000"},{"time":1686341640,"open":"88.83000000","high":"88.86000000","low":"88.78000000","close":"88.79000000","volume":"423.85300000"},{"time":1686341700,"open":"88.79000000","high":"88.84000000","low":"88.79000000","close":"88.81000000","volume":"77.31900000"},{"time":1686341760,"open":"88.80000000","high":"88.82000000","low":"88.78000000","close":"88.82000000","volume":"153.61300000"},{"time":1686341820,"open":"88.83000000","high":"88.88000000","low":"88.80000000","close":"88.88000000","volume":"244.50300000"},{"time":1686341880,"open":"88.87000000","high":"88.93000000","low":"88.84000000","close":"88.91000000","volume":"140.81300000"},{"time":1686341940,"open":"88.92000000","high":"88.93000000","low":"88.89000000","close":"88.89000000","volume":"97.68800000"},{"time":1686342000,"open":"88.90000000","high":"88.97000000","low":"88.89000000","close":"88.97000000","volume":"231.59100000"},{"time":1686342060,"open":"88.97000000","high":"89.01000000","low":"88.97000000","close":"89.01000000","volume":"189.39900000"},{"time":1686342120,"open":"89.00000000","high":"89.14000000","low":"89.00000000","close":"89.13000000","volume":"215.38200000"},{"time":1686342180,"open":"89.12000000","high":"89.23000000","low":"89.12000000","close":"89.21000000","volume":"276.07500000"},{"time":1686342240,"open":"89.21000000","high":"89.33000000","low":"89.21000000","close":"89.32000000","volume":"606.81700000"},{"time":1686342300,"open":"89.32000000","high":"89.33000000","low":"89.25000000","close":"89.26000000","volume":"242.79600000"},{"time":1686342360,"open":"89.25000000","high":"89.29000000","low":"89.21000000","close":"89.29000000","volume":"406.24900000"},{"time":1686342420,"open":"89.29000000","high":"89.35000000","low":"89.22000000","close":"89.35000000","volume":"210.71300000"},{"time":1686342480,"open":"89.36000000","high":"89.38000000","low":"89.29000000","close":"89.35000000","volume":"161.44700000"},{"time":1686342540,"open":"89.36000000","high":"89.44000000","low":"89.36000000","close":"89.43000000","volume":"199.53900000"},{"time":1686342600,"open":"89.44000000","high":"89.53000000","low":"89.42000000","close":"89.53000000","volume":"564.88100000"},{"time":1686342660,"open":"89.52000000","high":"89.52000000","low":"89.41000000","close":"89.41000000","volume":"343.50200000"},{"time":1686342720,"open":"89.41000000","high":"89.46000000","low":"89.40000000","close":"89.46000000","volume":"103.22900000"},{"time":1686342780,"open":"89.45000000","high":"89.51000000","low":"89.40000000","close":"89.46000000","volume":"258.25400000"},{"time":1686342840,"open":"89.46000000","high":"89.48000000","low":"89.37000000","close":"89.38000000","volume":"109.01400000"},{"time":1686342900,"open":"89.37000000","high":"89.47000000","low":"89.33000000","close":"89.46000000","volume":"254.21000000"},{"time":1686342960,"open":"89.45000000","high":"89.45000000","low":"89.37000000","close":"89.37000000","volume":"188.49600000"},{"time":1686343020,"open":"89.39000000","high":"89.43000000","low":"89.39000000","close":"89.43000000","volume":"38.33400000"},{"time":1686343080,"open":"89.42000000","high":"89.43000000","low":"89.39000000","close":"89.39000000","volume":"57.60400000"},{"time":1686343140,"open":"89.39000000","high":"89.52000000","low":"89.39000000","close":"89.51000000","volume":"437.37700000"},{"time":1686343200,"open":"89.50000000","high":"89.50000000","low":"89.44000000","close":"89.48000000","volume":"194.57300000"},{"time":1686343260,"open":"89.47000000","high":"89.51000000","low":"89.44000000","close":"89.44000000","volume":"150.66400000"},{"time":1686343320,"open":"89.44000000","high":"89.44000000","low":"89.37000000","close":"89.37000000","volume":"214.99800000"},{"time":1686343380,"open":"89.36000000","high":"89.36000000","low":"89.26000000","close":"89.31000000","volume":"262.08800000"},{"time":1686343440,"open":"89.31000000","high":"89.45000000","low":"89.31000000","close":"89.44000000","volume":"350.46700000"},{"time":1686343500,"open":"89.44000000","high":"89.49000000","low":"89.36000000","close":"89.36000000","volume":"230.03500000"},{"time":1686343560,"open":"89.35000000","high":"89.35000000","low":"89.30000000","close":"89.35000000","volume":"180.39900000"},{"time":1686343620,"open":"89.35000000","high":"89.38000000","low":"89.32000000","close":"89.36000000","volume":"184.03900000"},{"time":1686343680,"open":"89.37000000","high":"89.46000000","low":"89.37000000","close":"89.46000000","volume":"135.02800000"},{"time":1686343740,"open":"89.45000000","high":"89.46000000","low":"89.37000000","close":"89.40000000","volume":"170.59700000"},{"time":1686343800,"open":"89.38000000","high":"89.41000000","low":"89.38000000","close":"89.40000000","volume":"154.57900000"},{"time":1686343860,"open":"89.40000000","high":"89.40000000","low":"89.31000000","close":"89.31000000","volume":"156.00600000"},{"time":1686343920,"open":"89.32000000","high":"89.34000000","low":"89.28000000","close":"89.31000000","volume":"290.13400000"},{"time":1686343980,"open":"89.32000000","high":"89.35000000","low":"89.28000000","close":"89.33000000","volume":"209.03700000"},{"time":1686344040,"open":"89.32000000","high":"89.35000000","low":"89.32000000","close":"89.33000000","volume":"51.21000000"},{"time":1686344100,"open":"89.32000000","high":"89.32000000","low":"89.19000000","close":"89.23000000","volume":"534.28300000"},{"time":1686344160,"open":"89.22000000","high":"89.27000000","low":"89.20000000","close":"89.22000000","volume":"497.13300000"},{"time":1686344220,"open":"89.22000000","high":"89.24000000","low":"89.18000000","close":"89.24000000","volume":"132.46100000"},{"time":1686344280,"open":"89.23000000","high":"89.24000000","low":"89.18000000","close":"89.21000000","volume":"398.99300000"},{"time":1686344340,"open":"89.21000000","high":"89.26000000","low":"89.19000000","close":"89.26000000","volume":"111.12400000"},{"time":1686344400,"open":"89.26000000","high":"89.27000000","low":"89.19000000","close":"89.21000000","volume":"190.02300000"},{"time":1686344460,"open":"89.21000000","high":"89.25000000","low":"89.18000000","close":"89.25000000","volume":"149.08300000"},{"time":1686344520,"open":"89.24000000","high":"89.28000000","low":"89.24000000","close":"89.28000000","volume":"74.37300000"},{"time":1686344580,"open":"89.27000000","high":"89.27000000","low":"89.22000000","close":"89.24000000","volume":"160.26500000"},{"time":1686344640,"open":"89.25000000","high":"89.31000000","low":"89.25000000","close":"89.29000000","volume":"79.84900000"},{"time":1686344700,"open":"89.29000000","high":"89.29000000","low":"89.18000000","close":"89.18000000","volume":"277.79200000"},{"time":1686344760,"open":"89.18000000","high":"89.18000000","low":"89.15000000","close":"89.16000000","volume":"140.64700000"},{"time":1686344820,"open":"89.15000000","high":"89.20000000","low":"89.15000000","close":"89.19000000","volume":"158.06600000"},{"time":1686344880,"open":"89.19000000","high":"89.22000000","low":"89.14000000","close":"89.14000000","volume":"118.44500000"},{"time":1686344940,"open":"89.15000000","high":"89.18000000","low":"89.15000000","close":"89.17000000","volume":"107.09300000"},{"time":1686345000,"open":"89.18000000","high":"89.19000000","low":"89.13000000","close":"89.15000000","volume":"60.26300000"},{"time":1686345060,"open":"89.15000000","high":"89.16000000","low":"89.12000000","close":"89.14000000","volume":"96.36000000"},{"time":1686345120,"open":"89.15000000","high":"89.15000000","low":"89.12000000","close":"89.12000000","volume":"145.29800000"},{"time":1686345180,"open":"89.13000000","high":"89.13000000","low":"89.12000000","close":"89.13000000","volume":"59.78600000"},{"time":1686345240,"open":"89.12000000","high":"89.16000000","low":"89.12000000","close":"89.16000000","volume":"23.66300000"},{"time":1686345300,"open":"89.16000000","high":"89.16000000","low":"89.10000000","close":"89.10000000","volume":"118.20400000"},{"time":1686345360,"open":"89.09000000","high":"89.11000000","low":"89.09000000","close":"89.11000000","volume":"26.56100000"},{"time":1686345420,"open":"89.11000000","high":"89.14000000","low":"89.11000000","close":"89.14000000","volume":"171.11500000"},{"time":1686345480,"open":"89.13000000","high":"89.17000000","low":"89.13000000","close":"89.14000000","volume":"101.14800000"},{"time":1686345540,"open":"89.15000000","high":"89.15000000","low":"89.15000000","close":"89.15000000","volume":"16.93100000"},{"time":1686345600,"open":"89.14000000","high":"89.14000000","low":"89.04000000","close":"89.06000000","volume":"295.89500000"},{"time":1686345660,"open":"89.08000000","high":"89.17000000","low":"89.06000000","close":"89.14000000","volume":"463.43300000"},{"time":1686345720,"open":"89.14000000","high":"89.14000000","low":"88.99000000","close":"89.00000000","volume":"617.02000000"},{"time":1686345780,"open":"89.01000000","high":"89.01000000","low":"88.96000000","close":"88.96000000","volume":"296.22300000"},{"time":1686345840,"open":"88.97000000","high":"88.98000000","low":"88.87000000","close":"88.95000000","volume":"422.67400000"},{"time":1686345900,"open":"88.96000000","high":"89.02000000","low":"88.96000000","close":"88.97000000","volume":"124.44900000"},{"time":1686345960,"open":"88.97000000","high":"88.99000000","low":"88.97000000","close":"88.98000000","volume":"18.30200000"},{"time":1686346020,"open":"88.99000000","high":"89.01000000","low":"88.85000000","close":"88.86000000","volume":"557.27100000"},{"time":1686346080,"open":"88.86000000","high":"88.86000000","low":"88.79000000","close":"88.86000000","volume":"403.58000000"},{"time":1686346140,"open":"88.86000000","high":"88.86000000","low":"88.79000000","close":"88.82000000","volume":"209.22100000"},{"time":1686346200,"open":"88.81000000","high":"88.85000000","low":"88.80000000","close":"88.83000000","volume":"245.64700000"},{"time":1686346260,"open":"88.83000000","high":"88.88000000","low":"88.82000000","close":"88.88000000","volume":"141.67900000"},{"time":1686346320,"open":"88.89000000","high":"88.92000000","low":"88.89000000","close":"88.92000000","volume":"20.83200000"},{"time":1686346380,"open":"88.91000000","high":"88.91000000","low":"88.83000000","close":"88.85000000","volume":"315.82200000"},{"time":1686346440,"open":"88.86000000","high":"88.87000000","low":"88.76000000","close":"88.78000000","volume":"416.67500000"},{"time":1686346500,"open":"88.78000000","high":"88.85000000","low":"88.78000000","close":"88.84000000","volume":"137.67800000"},{"time":1686346560,"open":"88.84000000","high":"88.85000000","low":"88.83000000","close":"88.83000000","volume":"51.69300000"},{"time":1686346620,"open":"88.84000000","high":"88.84000000","low":"88.83000000","close":"88.84000000","volume":"32.71100000"},{"time":1686346680,"open":"88.84000000","high":"88.84000000","low":"88.81000000","close":"88.82000000","volume":"85.82000000"},{"time":1686346740,"open":"88.82000000","high":"88.96000000","low":"88.81000000","close":"88.95000000","volume":"216.30600000"},{"time":1686346800,"open":"88.95000000","high":"89.00000000","low":"88.95000000","close":"88.97000000","volume":"86.48200000"},{"time":1686346860,"open":"88.97000000","high":"89.03000000","low":"88.97000000","close":"89.03000000","volume":"21.91800000"},{"time":1686346920,"open":"89.03000000","high":"89.10000000","low":"89.00000000","close":"89.02000000","volume":"519.84900000"},{"time":1686346980,"open":"89.01000000","high":"89.06000000","low":"89.00000000","close":"89.06000000","volume":"182.93500000"},{"time":1686347040,"open":"89.05000000","high":"89.07000000","low":"89.05000000","close":"89.07000000","volume":"74.38800000"},{"time":1686347100,"open":"89.06000000","high":"89.07000000","low":"89.03000000","close":"89.03000000","volume":"32.80700000"},{"time":1686347160,"open":"89.05000000","high":"89.05000000","low":"89.03000000","close":"89.03000000","volume":"50.17100000"},{"time":1686347220,"open":"89.04000000","high":"89.04000000","low":"89.00000000","close":"89.03000000","volume":"242.38400000"},{"time":1686347280,"open":"89.03000000","high":"89.05000000","low":"89.03000000","close":"89.05000000","volume":"117.67600000"},{"time":1686347340,"open":"89.06000000","high":"89.19000000","low":"89.06000000","close":"89.19000000","volume":"810.20800000"},{"time":1686347400,"open":"89.19000000","high":"89.32000000","low":"89.19000000","close":"89.32000000","volume":"730.49800000"},{"time":1686347460,"open":"89.33000000","high":"89.39000000","low":"89.30000000","close":"89.39000000","volume":"583.95400000"},{"time":1686347520,"open":"89.39000000","high":"89.52000000","low":"89.32000000","close":"89.33000000","volume":"1447.38700000"},{"time":1686347580,"open":"89.32000000","high":"89.32000000","low":"89.20000000","close":"89.21000000","volume":"362.14200000"},{"time":1686347640,"open":"89.21000000","high":"89.27000000","low":"89.21000000","close":"89.27000000","volume":"279.36000000"},{"time":1686347700,"open":"89.27000000","high":"89.29000000","low":"89.24000000","close":"89.24000000","volume":"183.95900000"},{"time":1686347760,"open":"89.25000000","high":"89.27000000","low":"89.20000000","close":"89.27000000","volume":"408.80000000"},{"time":1686347820,"open":"89.28000000","high":"89.32000000","low":"89.28000000","close":"89.31000000","volume":"103.51700000"},{"time":1686347880,"open":"89.32000000","high":"89.32000000","low":"89.29000000","close":"89.30000000","volume":"216.70800000"},{"time":1686347940,"open":"89.30000000","high":"89.30000000","low":"89.24000000","close":"89.25000000","volume":"173.99800000"},{"time":1686348000,"open":"89.24000000","high":"89.25000000","low":"89.21000000","close":"89.22000000","volume":"124.96700000"},{"time":1686348060,"open":"89.21000000","high":"89.27000000","low":"89.15000000","close":"89.24000000","volume":"705.21400000"},{"time":1686348120,"open":"89.24000000","high":"89.31000000","low":"89.21000000","close":"89.22000000","volume":"338.87400000"},{"time":1686348180,"open":"89.22000000","high":"89.28000000","low":"89.22000000","close":"89.28000000","volume":"137.77500000"},{"time":1686348240,"open":"89.28000000","high":"89.28000000","low":"89.26000000","close":"89.27000000","volume":"35.57100000"},{"time":1686348300,"open":"89.26000000","high":"89.26000000","low":"89.18000000","close":"89.19000000","volume":"354.11500000"},{"time":1686348360,"open":"89.18000000","high":"89.23000000","low":"89.17000000","close":"89.23000000","volume":"95.22600000"},{"time":1686348420,"open":"89.22000000","high":"89.22000000","low":"89.18000000","close":"89.18000000","volume":"91.46700000"},{"time":1686348480,"open":"89.18000000","high":"89.24000000","low":"89.18000000","close":"89.21000000","volume":"117.52100000"},{"time":1686348540,"open":"89.20000000","high":"89.21000000","low":"89.20000000","close":"89.20000000","volume":"29.34000000"},{"time":1686348600,"open":"89.20000000","high":"89.21000000","low":"89.13000000","close":"89.13000000","volume":"166.45600000"},{"time":1686348660,"open":"89.13000000","high":"89.16000000","low":"89.13000000","close":"89.14000000","volume":"85.53400000"},{"time":1686348720,"open":"89.14000000","high":"89.14000000","low":"89.10000000","close":"89.11000000","volume":"136.82100000"},{"time":1686348780,"open":"89.11000000","high":"89.13000000","low":"89.11000000","close":"89.13000000","volume":"69.41600000"},{"time":1686348840,"open":"89.13000000","high":"89.18000000","low":"89.12000000","close":"89.16000000","volume":"131.33400000"},{"time":1686348900,"open":"89.17000000","high":"89.21000000","low":"89.08000000","close":"89.08000000","volume":"593.32100000"},{"time":1686348960,"open":"89.08000000","high":"89.10000000","low":"89.04000000","close":"89.05000000","volume":"167.15900000"},{"time":1686349020,"open":"89.04000000","high":"89.07000000","low":"89.01000000","close":"89.04000000","volume":"235.18600000"},{"time":1686349080,"open":"89.03000000","high":"89.07000000","low":"89.02000000","close":"89.05000000","volume":"332.36100000"},{"time":1686349140,"open":"89.06000000","high":"89.09000000","low":"89.01000000","close":"89.02000000","volume":"235.39800000"},{"time":1686349200,"open":"89.02000000","high":"89.02000000","low":"88.98000000","close":"89.00000000","volume":"246.97600000"},{"time":1686349260,"open":"89.01000000","high":"89.04000000","low":"88.98000000","close":"88.98000000","volume":"137.41200000"},{"time":1686349320,"open":"88.98000000","high":"89.05000000","low":"88.98000000","close":"89.04000000","volume":"58.06600000"},{"time":1686349380,"open":"89.05000000","high":"89.07000000","low":"89.04000000","close":"89.04000000","volume":"85.18600000"},{"time":1686349440,"open":"89.05000000","high":"89.05000000","low":"89.02000000","close":"89.02000000","volume":"35.13600000"},{"time":1686349500,"open":"89.02000000","high":"89.02000000","low":"88.80000000","close":"88.94000000","volume":"4335.33100000"},{"time":1686349560,"open":"88.94000000","high":"88.98000000","low":"88.94000000","close":"88.97000000","volume":"122.28300000"},{"time":1686349620,"open":"88.97000000","high":"89.00000000","low":"88.96000000","close":"89.00000000","volume":"77.61900000"},{"time":1686349680,"open":"88.99000000","high":"88.99000000","low":"88.94000000","close":"88.94000000","volume":"65.92900000"},{"time":1686349740,"open":"88.94000000","high":"88.97000000","low":"88.94000000","close":"88.96000000","volume":"32.98200000"},{"time":1686349800,"open":"88.96000000","high":"88.96000000","low":"88.92000000","close":"88.95000000","volume":"66.61900000"},{"time":1686349860,"open":"88.94000000","high":"89.00000000","low":"88.92000000","close":"89.00000000","volume":"238.81000000"},{"time":1686349920,"open":"89.00000000","high":"89.07000000","low":"89.00000000","close":"89.05000000","volume":"149.78500000"},{"time":1686349980,"open":"89.05000000","high":"89.05000000","low":"89.02000000","close":"89.02000000","volume":"51.31000000"},{"time":1686350040,"open":"89.03000000","high":"89.03000000","low":"88.95000000","close":"88.95000000","volume":"93.53700000"},{"time":1686350100,"open":"88.95000000","high":"89.01000000","low":"88.95000000","close":"89.00000000","volume":"51.10100000"},{"time":1686350160,"open":"89.01000000","high":"89.01000000","low":"88.97000000","close":"88.97000000","volume":"114.87800000"},{"time":1686350220,"open":"88.98000000","high":"88.99000000","low":"88.96000000","close":"88.96000000","volume":"52.32000000"},{"time":1686350280,"open":"88.95000000","high":"88.97000000","low":"88.94000000","close":"88.96000000","volume":"53.46200000"},{"time":1686350340,"open":"88.96000000","high":"89.05000000","low":"88.96000000","close":"89.04000000","volume":"87.20900000"},{"time":1686350400,"open":"89.04000000","high":"89.04000000","low":"89.01000000","close":"89.04000000","volume":"72.32500000"},{"time":1686350460,"open":"89.03000000","high":"89.05000000","low":"89.03000000","close":"89.05000000","volume":"47.67600000"},{"time":1686350520,"open":"89.05000000","high":"89.05000000","low":"88.97000000","close":"88.97000000","volume":"90.57200000"},{"time":1686350580,"open":"88.98000000","high":"88.98000000","low":"88.96000000","close":"88.98000000","volume":"43.45800000"},{"time":1686350640,"open":"88.98000000","high":"88.98000000","low":"88.97000000","close":"88.98000000","volume":"10.59200000"},{"time":1686350700,"open":"88.99000000","high":"89.08000000","low":"88.99000000","close":"89.06000000","volume":"69.19700000"},{"time":1686350760,"open":"89.08000000","high":"89.12000000","low":"89.08000000","close":"89.12000000","volume":"52.61200000"},{"time":1686350820,"open":"89.11000000","high":"89.12000000","low":"89.07000000","close":"89.08000000","volume":"67.01800000"},{"time":1686350880,"open":"89.08000000","high":"89.08000000","low":"88.96000000","close":"88.97000000","volume":"77.25700000"},{"time":1686350940,"open":"88.97000000","high":"89.03000000","low":"88.97000000","close":"89.03000000","volume":"39.51900000"},{"time":1686351000,"open":"89.03000000","high":"89.05000000","low":"89.02000000","close":"89.04000000","volume":"56.24300000"},{"time":1686351060,"open":"89.03000000","high":"89.07000000","low":"89.03000000","close":"89.07000000","volume":"288.37400000"},{"time":1686351120,"open":"89.07000000","high":"89.09000000","low":"89.06000000","close":"89.06000000","volume":"282.69100000"},{"time":1686351180,"open":"89.06000000","high":"89.12000000","low":"89.06000000","close":"89.12000000","volume":"289.08900000"},{"time":1686351240,"open":"89.11000000","high":"89.12000000","low":"89.06000000","close":"89.06000000","volume":"516.65400000"},{"time":1686351300,"open":"89.07000000","high":"89.07000000","low":"89.06000000","close":"89.07000000","volume":"15.31100000"},{"time":1686351360,"open":"89.06000000","high":"89.15000000","low":"89.06000000","close":"89.14000000","volume":"206.78000000"},{"time":1686351420,"open":"89.15000000","high":"89.22000000","low":"89.15000000","close":"89.21000000","volume":"190.14600000"},{"time":1686351480,"open":"89.20000000","high":"89.20000000","low":"89.16000000","close":"89.16000000","volume":"211.17200000"},{"time":1686351540,"open":"89.16000000","high":"89.19000000","low":"89.15000000","close":"89.18000000","volume":"16.90200000"},{"time":1686351600,"open":"89.19000000","high":"89.19000000","low":"89.14000000","close":"89.14000000","volume":"206.93500000"},{"time":1686351660,"open":"89.12000000","high":"89.17000000","low":"89.12000000","close":"89.13000000","volume":"141.08000000"},{"time":1686351720,"open":"89.12000000","high":"89.13000000","low":"89.12000000","close":"89.13000000","volume":"22.77500000"},{"time":1686351780,"open":"89.13000000","high":"89.13000000","low":"89.09000000","close":"89.09000000","volume":"57.13100000"},{"time":1686351840,"open":"89.09000000","high":"89.09000000","low":"89.04000000","close":"89.06000000","volume":"104.11300000"},{"time":1686351900,"open":"89.06000000","high":"89.06000000","low":"89.03000000","close":"89.06000000","volume":"148.95300000"},{"time":1686351960,"open":"89.06000000","high":"89.07000000","low":"89.06000000","close":"89.07000000","volume":"35.75000000"},{"time":1686352020,"open":"89.06000000","high":"89.06000000","low":"89.03000000","close":"89.06000000","volume":"28.44300000"},{"time":1686352080,"open":"89.05000000","high":"89.06000000","low":"89.04000000","close":"89.06000000","volume":"23.94100000"},{"time":1686352140,"open":"89.06000000","high":"89.12000000","low":"89.06000000","close":"89.10000000","volume":"181.22000000"},{"time":1686352200,"open":"89.10000000","high":"89.11000000","low":"89.09000000","close":"89.09000000","volume":"23.11600000"},{"time":1686352260,"open":"89.09000000","high":"89.09000000","low":"89.05000000","close":"89.06000000","volume":"21.29300000"},{"time":1686352320,"open":"89.06000000","high":"89.07000000","low":"89.00000000","close":"89.01000000","volume":"69.56100000"},{"time":1686352380,"open":"89.00000000","high":"89.04000000","low":"89.00000000","close":"89.03000000","volume":"81.10300000"},{"time":1686352440,"open":"89.04000000","high":"89.04000000","low":"89.01000000","close":"89.02000000","volume":"21.28300000"},{"time":1686352500,"open":"89.02000000","high":"89.05000000","low":"88.98000000","close":"88.98000000","volume":"375.56700000"},{"time":1686352560,"open":"88.97000000","high":"88.97000000","low":"88.84000000","close":"88.90000000","volume":"257.92100000"},{"time":1686352620,"open":"88.90000000","high":"88.93000000","low":"88.88000000","close":"88.92000000","volume":"182.12000000"},{"time":1686352680,"open":"88.92000000","high":"88.95000000","low":"88.92000000","close":"88.94000000","volume":"84.18900000"},{"time":1686352740,"open":"88.95000000","high":"88.97000000","low":"88.88000000","close":"88.88000000","volume":"106.56300000"},{"time":1686352800,"open":"88.88000000","high":"88.89000000","low":"88.80000000","close":"88.87000000","volume":"693.77000000"},{"time":1686352860,"open":"88.88000000","high":"88.89000000","low":"88.83000000","close":"88.89000000","volume":"173.17500000"},{"time":1686352920,"open":"88.90000000","high":"88.92000000","low":"88.89000000","close":"88.92000000","volume":"55.47300000"},{"time":1686352980,"open":"88.92000000","high":"88.95000000","low":"88.92000000","close":"88.95000000","volume":"69.86600000"},{"time":1686353040,"open":"88.95000000","high":"88.95000000","low":"88.88000000","close":"88.88000000","volume":"102.54600000"},{"time":1686353100,"open":"88.88000000","high":"88.92000000","low":"88.88000000","close":"88.92000000","volume":"158.80300000"},{"time":1686353160,"open":"88.91000000","high":"88.97000000","low":"88.91000000","close":"88.97000000","volume":"66.28900000"},{"time":1686353220,"open":"88.96000000","high":"88.96000000","low":"88.91000000","close":"88.91000000","volume":"31.27400000"},{"time":1686353280,"open":"88.91000000","high":"88.91000000","low":"88.86000000","close":"88.88000000","volume":"110.16400000"},{"time":1686353340,"open":"88.88000000","high":"88.88000000","low":"88.86000000","close":"88.86000000","volume":"17.40700000"},{"time":1686353400,"open":"88.86000000","high":"88.88000000","low":"88.86000000","close":"88.88000000","volume":"10.96900000"},{"time":1686353460,"open":"88.89000000","high":"88.92000000","low":"88.88000000","close":"88.91000000","volume":"24.07600000"},{"time":1686353520,"open":"88.92000000","high":"88.93000000","low":"88.90000000","close":"88.92000000","volume":"48.62200000"},{"time":1686353580,"open":"88.93000000","high":"88.93000000","low":"88.87000000","close":"88.88000000","volume":"47.14500000"},{"time":1686353640,"open":"88.88000000","high":"88.99000000","low":"88.88000000","close":"88.96000000","volume":"340.11100000"},{"time":1686353700,"open":"88.96000000","high":"88.98000000","low":"88.95000000","close":"88.98000000","volume":"48.39300000"},{"time":1686353760,"open":"88.98000000","high":"89.04000000","low":"88.98000000","close":"89.04000000","volume":"151.60200000"},{"time":1686353820,"open":"89.05000000","high":"89.05000000","low":"89.00000000","close":"89.01000000","volume":"27.89600000"},{"time":1686353880,"open":"89.00000000","high":"89.01000000","low":"89.00000000","close":"89.01000000","volume":"50.11400000"},{"time":1686353940,"open":"89.00000000","high":"89.00000000","low":"88.97000000","close":"88.98000000","volume":"43.57000000"},{"time":1686354000,"open":"88.97000000","high":"88.98000000","low":"88.95000000","close":"88.97000000","volume":"67.06800000"},{"time":1686354060,"open":"88.97000000","high":"89.00000000","low":"88.96000000","close":"89.00000000","volume":"30.06000000"},{"time":1686354120,"open":"89.00000000","high":"89.02000000","low":"88.99000000","close":"89.02000000","volume":"147.86000000"},{"time":1686354180,"open":"89.02000000","high":"89.03000000","low":"89.01000000","close":"89.03000000","volume":"25.62400000"},{"time":1686354240,"open":"89.03000000","high":"89.09000000","low":"89.03000000","close":"89.07000000","volume":"74.13700000"},{"time":1686354300,"open":"89.06000000","high":"89.08000000","low":"89.03000000","close":"89.04000000","volume":"173.43500000"},{"time":1686354360,"open":"89.05000000","high":"89.16000000","low":"89.05000000","close":"89.16000000","volume":"353.86800000"},{"time":1686354420,"open":"89.16000000","high":"89.17000000","low":"89.10000000","close":"89.10000000","volume":"162.22500000"},{"time":1686354480,"open":"89.10000000","high":"89.14000000","low":"89.10000000","close":"89.13000000","volume":"7.04400000"},{"time":1686354540,"open":"89.14000000","high":"89.16000000","low":"89.14000000","close":"89.16000000","volume":"20.03500000"},{"time":1686354600,"open":"89.15000000","high":"89.16000000","low":"89.09000000","close":"89.16000000","volume":"222.98000000"},{"time":1686354660,"open":"89.16000000","high":"89.23000000","low":"89.15000000","close":"89.23000000","volume":"231.87600000"},{"time":1686354720,"open":"89.23000000","high":"89.32000000","low":"89.22000000","close":"89.32000000","volume":"266.07600000"},{"time":1686354780,"open":"89.33000000","high":"89.33000000","low":"89.29000000","close":"89.30000000","volume":"28.78600000"},{"time":1686354840,"open":"89.29000000","high":"89.33000000","low":"89.29000000","close":"89.32000000","volume":"107.04100000"},{"time":1686354900,"open":"89.31000000","high":"89.34000000","low":"89.31000000","close":"89.34000000","volume":"15.28700000"},{"time":1686354960,"open":"89.33000000","high":"89.33000000","low":"89.21000000","close":"89.27000000","volume":"497.95300000"},{"time":1686355020,"open":"89.27000000","high":"89.27000000","low":"89.25000000","close":"89.27000000","volume":"12.85400000"},{"time":1686355080,"open":"89.27000000","high":"89.27000000","low":"89.26000000","close":"89.26000000","volume":"9.91100000"},{"time":1686355140,"open":"89.26000000","high":"89.30000000","low":"89.26000000","close":"89.30000000","volume":"219.69500000"},{"time":1686355200,"open":"89.30000000","high":"89.31000000","low":"89.25000000","close":"89.25000000","volume":"42.46300000"},{"time":1686355260,"open":"89.25000000","high":"89.28000000","low":"89.24000000","close":"89.27000000","volume":"47.38000000"},{"time":1686355320,"open":"89.28000000","high":"89.34000000","low":"89.27000000","close":"89.30000000","volume":"455.81400000"},{"time":1686355380,"open":"89.29000000","high":"89.31000000","low":"89.26000000","close":"89.28000000","volume":"116.60000000"},{"time":1686355440,"open":"89.27000000","high":"89.27000000","low":"89.21000000","close":"89.22000000","volume":"36.78000000"},{"time":1686355500,"open":"89.21000000","high":"89.21000000","low":"89.11000000","close":"89.17000000","volume":"109.34000000"},{"time":1686355560,"open":"89.17000000","high":"89.20000000","low":"89.17000000","close":"89.18000000","volume":"76.54600000"},{"time":1686355620,"open":"89.18000000","high":"89.18000000","low":"89.12000000","close":"89.13000000","volume":"78.22000000"},{"time":1686355680,"open":"89.13000000","high":"89.17000000","low":"89.13000000","close":"89.17000000","volume":"49.59800000"},{"time":1686355740,"open":"89.16000000","high":"89.16000000","low":"89.09000000","close":"89.15000000","volume":"264.37100000"},{"time":1686355800,"open":"89.15000000","high":"89.17000000","low":"89.13000000","close":"89.15000000","volume":"107.30500000"},{"time":1686355860,"open":"89.16000000","high":"89.16000000","low":"89.12000000","close":"89.15000000","volume":"195.91500000"},{"time":1686355920,"open":"89.14000000","high":"89.16000000","low":"89.13000000","close":"89.14000000","volume":"71.97700000"},{"time":1686355980,"open":"89.15000000","high":"89.19000000","low":"89.13000000","close":"89.13000000","volume":"61.92900000"},{"time":1686356040,"open":"89.13000000","high":"89.13000000","low":"89.06000000","close":"89.07000000","volume":"246.25300000"},{"time":1686356100,"open":"89.08000000","high":"89.15000000","low":"89.08000000","close":"89.15000000","volume":"258.66600000"},{"time":1686356160,"open":"89.17000000","high":"89.20000000","low":"88.98000000","close":"88.98000000","volume":"1047.56500000"},{"time":1686356220,"open":"88.98000000","high":"89.19000000","low":"88.98000000","close":"89.18000000","volume":"118.21600000"},{"time":1686356280,"open":"89.19000000","high":"89.20000000","low":"89.15000000","close":"89.18000000","volume":"139.80500000"},{"time":1686356340,"open":"89.19000000","high":"89.23000000","low":"89.17000000","close":"89.18000000","volume":"198.08700000"},{"time":1686356400,"open":"89.17000000","high":"89.23000000","low":"89.16000000","close":"89.19000000","volume":"130.57900000"},{"time":1686356460,"open":"89.20000000","high":"89.22000000","low":"89.07000000","close":"89.08000000","volume":"131.53500000"},{"time":1686356520,"open":"89.07000000","high":"89.07000000","low":"88.97000000","close":"88.97000000","volume":"391.17700000"},{"time":1686356580,"open":"88.97000000","high":"89.02000000","low":"88.94000000","close":"89.02000000","volume":"174.34100000"},{"time":1686356640,"open":"89.02000000","high":"89.06000000","low":"88.98000000","close":"89.00000000","volume":"114.39600000"},{"time":1686356700,"open":"89.00000000","high":"89.07000000","low":"88.98000000","close":"89.06000000","volume":"151.15600000"},{"time":1686356760,"open":"89.07000000","high":"89.09000000","low":"89.02000000","close":"89.08000000","volume":"272.11500000"},{"time":1686356820,"open":"89.08000000","high":"89.08000000","low":"89.00000000","close":"89.02000000","volume":"98.62500000"},{"time":1686356880,"open":"89.02000000","high":"89.02000000","low":"88.92000000","close":"88.94000000","volume":"597.98200000"},{"time":1686356940,"open":"88.94000000","high":"88.94000000","low":"88.87000000","close":"88.91000000","volume":"188.50800000"},{"time":1686357000,"open":"88.91000000","high":"88.93000000","low":"88.91000000","close":"88.92000000","volume":"99.95200000"},{"time":1686357060,"open":"88.92000000","high":"88.99000000","low":"88.92000000","close":"88.99000000","volume":"55.49400000"},{"time":1686357120,"open":"89.00000000","high":"89.03000000","low":"88.99000000","close":"89.02000000","volume":"89.67000000"},{"time":1686357180,"open":"89.02000000","high":"89.06000000","low":"89.02000000","close":"89.06000000","volume":"110.07200000"},{"time":1686357240,"open":"89.07000000","high":"89.14000000","low":"89.06000000","close":"89.12000000","volume":"154.11900000"},{"time":1686357300,"open":"89.11000000","high":"89.12000000","low":"89.00000000","close":"89.00000000","volume":"369.72600000"},{"time":1686357360,"open":"89.01000000","high":"89.01000000","low":"88.97000000","close":"88.98000000","volume":"50.33400000"},{"time":1686357420,"open":"88.98000000","high":"89.00000000","low":"88.95000000","close":"89.00000000","volume":"239.06500000"},{"time":1686357480,"open":"89.00000000","high":"89.00000000","low":"88.83000000","close":"88.85000000","volume":"206.33800000"},{"time":1686357540,"open":"88.85000000","high":"88.85000000","low":"88.80000000","close":"88.83000000","volume":"453.04100000"},{"time":1686357600,"open":"88.83000000","high":"88.89000000","low":"88.80000000","close":"88.86000000","volume":"869.51700000"},{"time":1686357660,"open":"88.86000000","high":"88.90000000","low":"88.86000000","close":"88.90000000","volume":"285.59500000"},{"time":1686357720,"open":"88.88000000","high":"88.96000000","low":"88.88000000","close":"88.91000000","volume":"159.05800000"},{"time":1686357780,"open":"88.91000000","high":"88.91000000","low":"88.87000000","close":"88.87000000","volume":"35.64700000"},{"time":1686357840,"open":"88.88000000","high":"88.97000000","low":"88.88000000","close":"88.97000000","volume":"76.52300000"},{"time":1686357900,"open":"88.97000000","high":"89.02000000","low":"88.97000000","close":"88.98000000","volume":"152.77000000"},{"time":1686357960,"open":"88.98000000","high":"88.98000000","low":"88.91000000","close":"88.92000000","volume":"176.87300000"},{"time":1686358020,"open":"88.92000000","high":"88.95000000","low":"88.91000000","close":"88.94000000","volume":"195.28700000"},{"time":1686358080,"open":"88.94000000","high":"88.97000000","low":"88.89000000","close":"88.92000000","volume":"169.98300000"},{"time":1686358140,"open":"88.93000000","high":"88.94000000","low":"88.88000000","close":"88.94000000","volume":"49.60200000"},{"time":1686358200,"open":"88.94000000","high":"88.94000000","low":"88.87000000","close":"88.87000000","volume":"69.27900000"},{"time":1686358260,"open":"88.87000000","high":"88.87000000","low":"88.70000000","close":"88.71000000","volume":"913.20900000"},{"time":1686358320,"open":"88.71000000","high":"88.77000000","low":"88.70000000","close":"88.70000000","volume":"541.47400000"},{"time":1686358380,"open":"88.70000000","high":"88.71000000","low":"88.60000000","close":"88.65000000","volume":"392.52400000"},{"time":1686358440,"open":"88.66000000","high":"88.67000000","low":"88.55000000","close":"88.56000000","volume":"297.41400000"},{"time":1686358500,"open":"88.56000000","high":"88.62000000","low":"88.53000000","close":"88.55000000","volume":"354.40600000"},{"time":1686358560,"open":"88.58000000","high":"88.58000000","low":"88.49000000","close":"88.52000000","volume":"307.12500000"},{"time":1686358620,"open":"88.52000000","high":"88.62000000","low":"88.49000000","close":"88.60000000","volume":"397.47300000"},{"time":1686358680,"open":"88.60000000","high":"88.60000000","low":"88.54000000","close":"88.54000000","volume":"216.36800000"},{"time":1686358740,"open":"88.54000000","high":"88.57000000","low":"88.51000000","close":"88.52000000","volume":"358.15700000"},{"time":1686358800,"open":"88.52000000","high":"88.52000000","low":"88.19000000","close":"88.22000000","volume":"1798.81600000"},{"time":1686358860,"open":"88.22000000","high":"88.38000000","low":"88.14000000","close":"88.38000000","volume":"2050.78500000"},{"time":1686358920,"open":"88.38000000","high":"88.40000000","low":"88.17000000","close":"88.26000000","volume":"698.39100000"},{"time":1686358980,"open":"88.27000000","high":"88.34000000","low":"88.23000000","close":"88.23000000","volume":"908.38300000"},{"time":1686359040,"open":"88.23000000","high":"88.25000000","low":"88.14000000","close":"88.23000000","volume":"200.20500000"},{"time":1686359100,"open":"88.24000000","high":"88.28000000","low":"88.12000000","close":"88.28000000","volume":"553.33000000"},{"time":1686359160,"open":"88.28000000","high":"88.39000000","low":"88.28000000","close":"88.39000000","volume":"157.42300000"},{"time":1686359220,"open":"88.40000000","high":"88.49000000","low":"88.39000000","close":"88.49000000","volume":"294.54200000"},{"time":1686359280,"open":"88.49000000","high":"88.59000000","low":"88.49000000","close":"88.56000000","volume":"683.39700000"},{"time":1686359340,"open":"88.56000000","high":"88.69000000","low":"88.55000000","close":"88.69000000","volume":"327.72900000"},{"time":1686359400,"open":"88.69000000","high":"88.76000000","low":"88.69000000","close":"88.75000000","volume":"1482.71100000"},{"time":1686359460,"open":"88.75000000","high":"89.11000000","low":"88.74000000","close":"89.11000000","volume":"1625.24600000"},{"time":1686359520,"open":"89.10000000","high":"89.11000000","low":"89.01000000","close":"89.09000000","volume":"337.48400000"},{"time":1686359580,"open":"89.09000000","high":"89.10000000","low":"88.99000000","close":"88.99000000","volume":"579.03900000"},{"time":1686359640,"open":"89.01000000","high":"89.05000000","low":"88.95000000","close":"89.03000000","volume":"399.50300000"},{"time":1686359700,"open":"89.05000000","high":"89.06000000","low":"88.90000000","close":"88.97000000","volume":"354.40300000"},{"time":1686359760,"open":"88.98000000","high":"89.00000000","low":"88.84000000","close":"88.84000000","volume":"405.22800000"},{"time":1686359820,"open":"88.85000000","high":"88.86000000","low":"88.78000000","close":"88.78000000","volume":"303.27100000"},{"time":1686359880,"open":"88.78000000","high":"88.88000000","low":"88.78000000","close":"88.87000000","volume":"330.23600000"},{"time":1686359940,"open":"88.88000000","high":"88.90000000","low":"88.77000000","close":"88.77000000","volume":"214.58600000"},{"time":1686360000,"open":"88.77000000","high":"88.80000000","low":"88.68000000","close":"88.71000000","volume":"270.55100000"},{"time":1686360060,"open":"88.74000000","high":"88.74000000","low":"88.67000000","close":"88.71000000","volume":"126.89600000"},{"time":1686360120,"open":"88.74000000","high":"88.88000000","low":"88.73000000","close":"88.78000000","volume":"810.90300000"},{"time":1686360180,"open":"88.79000000","high":"88.79000000","low":"88.52000000","close":"88.58000000","volume":"12117.88100000"},{"time":1686360240,"open":"88.59000000","high":"88.62000000","low":"88.57000000","close":"88.57000000","volume":"155.13200000"},{"time":1686360300,"open":"88.56000000","high":"88.58000000","low":"88.52000000","close":"88.52000000","volume":"383.17400000"},{"time":1686360360,"open":"88.52000000","high":"88.67000000","low":"88.52000000","close":"88.67000000","volume":"268.58200000"},{"time":1686360420,"open":"88.66000000","high":"88.66000000","low":"88.57000000","close":"88.57000000","volume":"151.85900000"},{"time":1686360480,"open":"88.58000000","high":"88.61000000","low":"88.55000000","close":"88.57000000","volume":"392.17900000"},{"time":1686360540,"open":"88.58000000","high":"88.71000000","low":"88.58000000","close":"88.69000000","volume":"347.80800000"},{"time":1686360600,"open":"88.70000000","high":"88.79000000","low":"88.67000000","close":"88.67000000","volume":"437.56700000"},{"time":1686360660,"open":"88.67000000","high":"88.67000000","low":"88.54000000","close":"88.55000000","volume":"101.02600000"},{"time":1686360720,"open":"88.54000000","high":"88.55000000","low":"88.48000000","close":"88.49000000","volume":"187.61800000"},{"time":1686360780,"open":"88.49000000","high":"88.50000000","low":"88.47000000","close":"88.49000000","volume":"85.02600000"},{"time":1686360840,"open":"88.49000000","high":"88.51000000","low":"88.47000000","close":"88.51000000","volume":"281.12100000"},{"time":1686360900,"open":"88.50000000","high":"88.53000000","low":"88.47000000","close":"88.47000000","volume":"35.22700000"},{"time":1686360960,"open":"88.49000000","high":"88.53000000","low":"88.46000000","close":"88.53000000","volume":"256.80000000"},{"time":1686361020,"open":"88.53000000","high":"88.58000000","low":"88.53000000","close":"88.58000000","volume":"92.67500000"},{"time":1686361080,"open":"88.57000000","high":"88.57000000","low":"88.49000000","close":"88.50000000","volume":"194.59700000"},{"time":1686361140,"open":"88.49000000","high":"88.52000000","low":"88.47000000","close":"88.47000000","volume":"70.39100000"},{"time":1686361200,"open":"88.47000000","high":"88.48000000","low":"88.47000000","close":"88.48000000","volume":"34.01500000"},{"time":1686361260,"open":"88.47000000","high":"88.60000000","low":"88.45000000","close":"88.59000000","volume":"407.46500000"},{"time":1686361320,"open":"88.60000000","high":"88.60000000","low":"88.46000000","close":"88.46000000","volume":"187.91800000"},{"time":1686361380,"open":"88.46000000","high":"88.48000000","low":"88.35000000","close":"88.36000000","volume":"701.86500000"},{"time":1686361440,"open":"88.37000000","high":"88.40000000","low":"88.25000000","close":"88.30000000","volume":"451.78200000"},{"time":1686361500,"open":"88.30000000","high":"88.41000000","low":"88.20000000","close":"88.24000000","volume":"789.76600000"},{"time":1686361560,"open":"88.26000000","high":"88.31000000","low":"88.20000000","close":"88.22000000","volume":"272.26500000"},{"time":1686361620,"open":"88.24000000","high":"88.28000000","low":"88.16000000","close":"88.24000000","volume":"424.71200000"},{"time":1686361680,"open":"88.23000000","high":"88.28000000","low":"88.13000000","close":"88.13000000","volume":"481.20000000"},{"time":1686361740,"open":"88.13000000","high":"88.18000000","low":"87.81000000","close":"87.82000000","volume":"4261.03800000"},{"time":1686361800,"open":"87.83000000","high":"87.95000000","low":"87.59000000","close":"87.93000000","volume":"3676.66200000"},{"time":1686361860,"open":"87.94000000","high":"88.02000000","low":"87.89000000","close":"87.97000000","volume":"784.75700000"},{"time":1686361920,"open":"87.98000000","high":"88.19000000","low":"87.97000000","close":"88.18000000","volume":"699.04600000"},{"time":1686361980,"open":"88.16000000","high":"88.29000000","low":"88.13000000","close":"88.22000000","volume":"701.67700000"},{"time":1686362040,"open":"88.21000000","high":"88.22000000","low":"88.11000000","close":"88.19000000","volume":"336.96500000"},{"time":1686362100,"open":"88.20000000","high":"88.21000000","low":"88.08000000","close":"88.18000000","volume":"348.08400000"},{"time":1686362160,"open":"88.19000000","high":"88.22000000","low":"88.09000000","close":"88.19000000","volume":"255.31300000"},{"time":1686362220,"open":"88.21000000","high":"88.22000000","low":"88.09000000","close":"88.14000000","volume":"195.11600000"},{"time":1686362280,"open":"88.17000000","high":"88.26000000","low":"88.10000000","close":"88.16000000","volume":"422.29200000"},{"time":1686362340,"open":"88.16000000","high":"88.22000000","low":"88.14000000","close":"88.17000000","volume":"339.48500000"},{"time":1686362400,"open":"88.15000000","high":"88.29000000","low":"88.07000000","close":"88.29000000","volume":"287.13000000"},{"time":1686362460,"open":"88.28000000","high":"88.28000000","low":"88.10000000","close":"88.10000000","volume":"304.34300000"},{"time":1686362520,"open":"88.12000000","high":"88.19000000","low":"88.12000000","close":"88.16000000","volume":"158.89200000"},{"time":1686362580,"open":"88.14000000","high":"88.16000000","low":"88.03000000","close":"88.03000000","volume":"194.71500000"},{"time":1686362640,"open":"88.05000000","high":"88.10000000","low":"88.02000000","close":"88.10000000","volume":"196.13700000"},{"time":1686362700,"open":"88.08000000","high":"88.09000000","low":"87.93000000","close":"87.96000000","volume":"552.13200000"},{"time":1686362760,"open":"87.99000000","high":"88.00000000","low":"87.88000000","close":"87.98000000","volume":"503.11100000"},{"time":1686362820,"open":"87.98000000","high":"87.99000000","low":"87.88000000","close":"87.90000000","volume":"1241.08200000"},{"time":1686362880,"open":"87.90000000","high":"88.07000000","low":"87.88000000","close":"88.05000000","volume":"399.90100000"},{"time":1686362940,"open":"88.05000000","high":"88.06000000","low":"87.94000000","close":"87.95000000","volume":"254.09300000"},{"time":1686363000,"open":"87.98000000","high":"88.07000000","low":"87.97000000","close":"88.07000000","volume":"195.12500000"},{"time":1686363060,"open":"88.07000000","high":"88.19000000","low":"88.07000000","close":"88.15000000","volume":"365.04000000"},{"time":1686363120,"open":"88.17000000","high":"88.23000000","low":"88.17000000","close":"88.20000000","volume":"236.63900000"},{"time":1686363180,"open":"88.20000000","high":"88.28000000","low":"88.18000000","close":"88.28000000","volume":"212.17600000"},{"time":1686363240,"open":"88.29000000","high":"88.43000000","low":"88.29000000","close":"88.42000000","volume":"423.37300000"},{"time":1686363300,"open":"88.41000000","high":"88.42000000","low":"88.31000000","close":"88.31000000","volume":"658.50800000"},{"time":1686363360,"open":"88.31000000","high":"88.31000000","low":"88.21000000","close":"88.27000000","volume":"371.32500000"},{"time":1686363420,"open":"88.29000000","high":"88.29000000","low":"88.20000000","close":"88.20000000","volume":"264.91900000"},{"time":1686363480,"open":"88.20000000","high":"88.24000000","low":"88.07000000","close":"88.11000000","volume":"574.61200000"},{"time":1686363540,"open":"88.12000000","high":"88.16000000","low":"88.09000000","close":"88.11000000","volume":"343.90900000"},{"time":1686363600,"open":"88.10000000","high":"88.15000000","low":"88.07000000","close":"88.11000000","volume":"588.73100000"},{"time":1686363660,"open":"88.11000000","high":"88.22000000","low":"88.07000000","close":"88.21000000","volume":"257.77000000"},{"time":1686363720,"open":"88.21000000","high":"88.38000000","low":"88.21000000","close":"88.35000000","volume":"197.74500000"},{"time":1686363780,"open":"88.35000000","high":"88.38000000","low":"88.23000000","close":"88.38000000","volume":"298.64400000"},{"time":1686363840,"open":"88.38000000","high":"88.40000000","low":"88.27000000","close":"88.28000000","volume":"396.05600000"},{"time":1686363900,"open":"88.28000000","high":"88.32000000","low":"88.24000000","close":"88.31000000","volume":"227.11100000"},{"time":1686363960,"open":"88.31000000","high":"88.36000000","low":"88.26000000","close":"88.26000000","volume":"467.44600000"},{"time":1686364020,"open":"88.26000000","high":"88.26000000","low":"88.08000000","close":"88.11000000","volume":"3097.15100000"},{"time":1686364080,"open":"88.10000000","high":"88.18000000","low":"88.10000000","close":"88.13000000","volume":"1132.15700000"},{"time":1686364140,"open":"88.13000000","high":"88.21000000","low":"88.12000000","close":"88.12000000","volume":"518.04300000"},{"time":1686364200,"open":"88.12000000","high":"88.14000000","low":"87.93000000","close":"87.93000000","volume":"1421.50500000"},{"time":1686364260,"open":"87.93000000","high":"87.96000000","low":"87.84000000","close":"87.90000000","volume":"1120.74200000"},{"time":1686364320,"open":"87.90000000","high":"87.91000000","low":"87.73000000","close":"87.78000000","volume":"871.92200000"},{"time":1686364380,"open":"87.79000000","high":"87.91000000","low":"87.79000000","close":"87.86000000","volume":"377.99200000"},{"time":1686364440,"open":"87.87000000","high":"87.88000000","low":"87.70000000","close":"87.72000000","volume":"769.08800000"},{"time":1686364500,"open":"87.74000000","high":"87.83000000","low":"87.72000000","close":"87.74000000","volume":"251.87900000"},{"time":1686364560,"open":"87.75000000","high":"87.86000000","low":"87.75000000","close":"87.78000000","volume":"832.83400000"},{"time":1686364620,"open":"87.82000000","high":"87.89000000","low":"87.68000000","close":"87.71000000","volume":"533.69700000"},{"time":1686364680,"open":"87.72000000","high":"87.82000000","low":"87.58000000","close":"87.63000000","volume":"1147.07700000"},{"time":1686364740,"open":"87.64000000","high":"87.67000000","low":"87.55000000","close":"87.63000000","volume":"1145.16100000"},{"time":1686364800,"open":"87.63000000","high":"87.64000000","low":"87.40000000","close":"87.40000000","volume":"3620.40500000"},{"time":1686364860,"open":"87.40000000","high":"87.54000000","low":"87.37000000","close":"87.48000000","volume":"1246.34700000"},{"time":1686364920,"open":"87.47000000","high":"87.48000000","low":"87.26000000","close":"87.26000000","volume":"874.85900000"},{"time":1686364980,"open":"87.26000000","high":"87.33000000","low":"86.86000000","close":"87.05000000","volume":"4069.08800000"},{"time":1686365040,"open":"87.06000000","high":"87.19000000","low":"86.77000000","close":"87.05000000","volume":"5058.64000000"},{"time":1686365100,"open":"87.05000000","high":"87.20000000","low":"86.96000000","close":"87.18000000","volume":"1410.60500000"},{"time":1686365160,"open":"87.19000000","high":"87.20000000","low":"86.96000000","close":"87.14000000","volume":"1358.23000000"},{"time":1686365220,"open":"87.14000000","high":"87.20000000","low":"87.06000000","close":"87.17000000","volume":"1450.26700000"},{"time":1686365280,"open":"87.16000000","high":"87.19000000","low":"87.07000000","close":"87.19000000","volume":"412.26300000"},{"time":1686365340,"open":"87.19000000","high":"87.20000000","low":"87.16000000","close":"87.17000000","volume":"868.78800000"},{"time":1686365400,"open":"87.18000000","high":"87.20000000","low":"87.09000000","close":"87.12000000","volume":"863.82400000"},{"time":1686365460,"open":"87.11000000","high":"87.20000000","low":"87.10000000","close":"87.19000000","volume":"1938.65800000"},{"time":1686365520,"open":"87.20000000","high":"87.20000000","low":"87.12000000","close":"87.17000000","volume":"467.88700000"},{"time":1686365580,"open":"87.17000000","high":"87.18000000","low":"87.06000000","close":"87.17000000","volume":"1964.38300000"},{"time":1686365640,"open":"87.18000000","high":"87.18000000","low":"87.05000000","close":"87.08000000","volume":"241.78000000"},{"time":1686365700,"open":"87.09000000","high":"87.10000000","low":"86.99000000","close":"87.06000000","volume":"359.55400000"},{"time":1686365760,"open":"87.07000000","high":"87.15000000","low":"86.80000000","close":"86.88000000","volume":"2937.98100000"},{"time":1686365820,"open":"86.89000000","high":"86.92000000","low":"86.73000000","close":"86.86000000","volume":"1960.69700000"},{"time":1686365880,"open":"86.86000000","high":"87.01000000","low":"86.77000000","close":"86.91000000","volume":"854.72900000"},{"time":1686365940,"open":"86.91000000","high":"86.97000000","low":"86.85000000","close":"86.96000000","volume":"369.43300000"},{"time":1686366000,"open":"86.94000000","high":"86.96000000","low":"86.77000000","close":"86.77000000","volume":"1404.13700000"},{"time":1686366060,"open":"86.77000000","high":"86.90000000","low":"86.75000000","close":"86.87000000","volume":"1457.03200000"},{"time":1686366120,"open":"86.86000000","high":"86.90000000","low":"86.80000000","close":"86.80000000","volume":"1866.36200000"},{"time":1686366180,"open":"86.80000000","high":"86.85000000","low":"86.60000000","close":"86.72000000","volume":"4092.29100000"},{"time":1686366240,"open":"86.72000000","high":"86.76000000","low":"86.66000000","close":"86.66000000","volume":"920.89900000"},{"time":1686366300,"open":"86.66000000","high":"86.72000000","low":"86.62000000","close":"86.64000000","volume":"886.40200000"},{"time":1686366360,"open":"86.66000000","high":"86.86000000","low":"86.66000000","close":"86.86000000","volume":"906.71600000"},{"time":1686366420,"open":"86.87000000","high":"86.91000000","low":"86.80000000","close":"86.91000000","volume":"506.31600000"},{"time":1686366480,"open":"86.91000000","high":"87.06000000","low":"86.91000000","close":"87.06000000","volume":"354.12800000"},{"time":1686366540,"open":"87.06000000","high":"87.13000000","low":"87.06000000","close":"87.08000000","volume":"1223.34900000"},{"time":1686366600,"open":"87.08000000","high":"87.09000000","low":"86.86000000","close":"86.88000000","volume":"1180.73300000"},{"time":1686366660,"open":"86.88000000","high":"86.88000000","low":"86.80000000","close":"86.83000000","volume":"376.10300000"},{"time":1686366720,"open":"86.82000000","high":"86.94000000","low":"86.81000000","close":"86.83000000","volume":"306.59600000"},{"time":1686366780,"open":"86.84000000","high":"86.97000000","low":"86.84000000","close":"86.94000000","volume":"353.82300000"},{"time":1686366840,"open":"86.94000000","high":"86.97000000","low":"86.91000000","close":"86.95000000","volume":"453.43300000"},{"time":1686366900,"open":"86.95000000","high":"86.95000000","low":"86.65000000","close":"86.73000000","volume":"2063.72800000"},{"time":1686366960,"open":"86.72000000","high":"86.82000000","low":"86.70000000","close":"86.75000000","volume":"1105.53100000"},{"time":1686367020,"open":"86.75000000","high":"86.80000000","low":"86.72000000","close":"86.79000000","volume":"1003.08000000"},{"time":1686367080,"open":"86.80000000","high":"86.88000000","low":"86.79000000","close":"86.84000000","volume":"1343.08700000"},{"time":1686367140,"open":"86.84000000","high":"86.97000000","low":"86.81000000","close":"86.87000000","volume":"422.98900000"},{"time":1686367200,"open":"86.88000000","high":"86.90000000","low":"86.73000000","close":"86.73000000","volume":"846.46100000"},{"time":1686367260,"open":"86.74000000","high":"86.82000000","low":"86.69000000","close":"86.70000000","volume":"464.89300000"},{"time":1686367320,"open":"86.70000000","high":"86.70000000","low":"86.59000000","close":"86.63000000","volume":"2247.95900000"},{"time":1686367380,"open":"86.62000000","high":"86.67000000","low":"86.50000000","close":"86.52000000","volume":"1676.55500000"},{"time":1686367440,"open":"86.51000000","high":"86.51000000","low":"86.30000000","close":"86.39000000","volume":"3842.23700000"},{"time":1686367500,"open":"86.41000000","high":"86.41000000","low":"86.30000000","close":"86.41000000","volume":"828.99000000"},{"time":1686367560,"open":"86.42000000","high":"86.52000000","low":"86.42000000","close":"86.47000000","volume":"383.09900000"},{"time":1686367620,"open":"86.46000000","high":"86.50000000","low":"86.41000000","close":"86.41000000","volume":"507.15600000"},{"time":1686367680,"open":"86.42000000","high":"86.42000000","low":"86.32000000","close":"86.35000000","volume":"422.18000000"},{"time":1686367740,"open":"86.34000000","high":"86.39000000","low":"86.15000000","close":"86.21000000","volume":"1975.88500000"},{"time":1686367800,"open":"86.23000000","high":"86.31000000","low":"86.17000000","close":"86.31000000","volume":"767.49300000"},{"time":1686367860,"open":"86.31000000","high":"86.32000000","low":"86.15000000","close":"86.23000000","volume":"1053.80600000"},{"time":1686367920,"open":"86.23000000","high":"86.24000000","low":"85.90000000","close":"86.04000000","volume":"12526.38400000"},{"time":1686367980,"open":"86.02000000","high":"86.03000000","low":"85.87000000","close":"85.91000000","volume":"4816.55900000"},{"time":1686368040,"open":"85.91000000","high":"86.05000000","low":"85.81000000","close":"85.95000000","volume":"8225.30000000"},{"time":1686368100,"open":"85.94000000","high":"86.11000000","low":"85.92000000","close":"86.01000000","volume":"1949.38200000"},{"time":1686368160,"open":"86.00000000","high":"86.01000000","low":"85.66000000","close":"85.73000000","volume":"2460.92700000"},{"time":1686368220,"open":"85.73000000","high":"85.75000000","low":"85.58000000","close":"85.64000000","volume":"1723.08800000"},{"time":1686368280,"open":"85.64000000","high":"85.69000000","low":"85.05000000","close":"85.15000000","volume":"5811.86800000"},{"time":1686368340,"open":"85.16000000","high":"85.30000000","low":"84.76000000","close":"84.88000000","volume":"14397.30900000"},{"time":1686368400,"open":"84.88000000","high":"85.36000000","low":"84.87000000","close":"85.34000000","volume":"3503.29400000"},{"time":1686368460,"open":"85.33000000","high":"85.59000000","low":"85.27000000","close":"85.59000000","volume":"2633.55100000"},{"time":1686368520,"open":"85.59000000","high":"85.79000000","low":"85.59000000","close":"85.74000000","volume":"2597.57000000"},{"time":1686368580,"open":"85.74000000","high":"85.83000000","low":"85.69000000","close":"85.82000000","volume":"510.07600000"},{"time":1686368640,"open":"85.82000000","high":"85.89000000","low":"85.74000000","close":"85.76000000","volume":"887.05800000"},{"time":1686368700,"open":"85.76000000","high":"85.76000000","low":"85.53000000","close":"85.55000000","volume":"831.09200000"},{"time":1686368760,"open":"85.55000000","high":"85.77000000","low":"85.54000000","close":"85.77000000","volume":"903.50400000"},{"time":1686368820,"open":"85.76000000","high":"85.78000000","low":"85.70000000","close":"85.73000000","volume":"581.10800000"},{"time":1686368880,"open":"85.73000000","high":"85.92000000","low":"85.70000000","close":"85.92000000","volume":"1132.81600000"},{"time":1686368940,"open":"85.91000000","high":"86.04000000","low":"85.91000000","close":"85.94000000","volume":"429.05400000"},{"time":1686369000,"open":"85.94000000","high":"85.97000000","low":"85.68000000","close":"85.73000000","volume":"1070.56400000"},{"time":1686369060,"open":"85.73000000","high":"85.73000000","low":"85.69000000","close":"85.71000000","volume":"662.72900000"},{"time":1686369120,"open":"85.73000000","high":"85.82000000","low":"85.66000000","close":"85.68000000","volume":"714.74400000"},{"time":1686369180,"open":"85.69000000","high":"85.79000000","low":"85.68000000","close":"85.69000000","volume":"575.21700000"},{"time":1686369240,"open":"85.70000000","high":"85.79000000","low":"85.70000000","close":"85.74000000","volume":"193.18200000"},{"time":1686369300,"open":"85.74000000","high":"85.74000000","low":"85.47000000","close":"85.47000000","volume":"1937.91000000"},{"time":1686369360,"open":"85.47000000","high":"85.49000000","low":"85.29000000","close":"85.29000000","volume":"1285.94500000"},{"time":1686369420,"open":"85.30000000","high":"85.33000000","low":"85.18000000","close":"85.28000000","volume":"937.14700000"},{"time":1686369480,"open":"85.28000000","high":"85.44000000","low":"85.28000000","close":"85.42000000","volume":"1052.88500000"},{"time":1686369540,"open":"85.42000000","high":"85.42000000","low":"85.21000000","close":"85.23000000","volume":"462.23900000"},{"time":1686369600,"open":"85.26000000","high":"85.26000000","low":"84.92000000","close":"85.05000000","volume":"2910.16800000"},{"time":1686369660,"open":"85.05000000","high":"85.05000000","low":"84.89000000","close":"85.00000000","volume":"1890.78700000"},{"time":1686369720,"open":"85.00000000","high":"85.31000000","low":"85.00000000","close":"85.30000000","volume":"1208.83600000"},{"time":1686369780,"open":"85.31000000","high":"85.42000000","low":"85.30000000","close":"85.42000000","volume":"3306.82100000"},{"time":1686369840,"open":"85.43000000","high":"85.52000000","low":"85.40000000","close":"85.51000000","volume":"905.42300000"},{"time":1686369900,"open":"85.52000000","high":"85.53000000","low":"85.38000000","close":"85.51000000","volume":"995.54600000"},{"time":1686369960,"open":"85.50000000","high":"85.54000000","low":"85.45000000","close":"85.54000000","volume":"1720.97900000"},{"time":1686370020,"open":"85.53000000","high":"85.64000000","low":"85.53000000","close":"85.63000000","volume":"450.84700000"},{"time":1686370080,"open":"85.63000000","high":"85.67000000","low":"85.57000000","close":"85.65000000","volume":"1743.90100000"},{"time":1686370140,"open":"85.64000000","high":"85.73000000","low":"85.60000000","close":"85.68000000","volume":"457.73000000"},{"time":1686370200,"open":"85.68000000","high":"85.69000000","low":"85.50000000","close":"85.51000000","volume":"1539.85500000"},{"time":1686370260,"open":"85.52000000","high":"85.52000000","low":"85.24000000","close":"85.26000000","volume":"2109.13200000"},{"time":1686370320,"open":"85.27000000","high":"85.36000000","low":"85.23000000","close":"85.34000000","volume":"603.86000000"},{"time":1686370380,"open":"85.33000000","high":"85.42000000","low":"85.33000000","close":"85.40000000","volume":"453.67800000"},{"time":1686370440,"open":"85.40000000","high":"85.49000000","low":"85.40000000","close":"85.46000000","volume":"760.76100000"},{"time":1686370500,"open":"85.46000000","high":"85.47000000","low":"85.31000000","close":"85.33000000","volume":"574.65000000"},{"time":1686370560,"open":"85.33000000","high":"85.33000000","low":"85.22000000","close":"85.23000000","volume":"633.97200000"},{"time":1686370620,"open":"85.22000000","high":"85.29000000","low":"84.94000000","close":"85.01000000","volume":"12891.08700000"},{"time":1686370680,"open":"85.00000000","high":"85.05000000","low":"84.83000000","close":"84.92000000","volume":"1980.15400000"},{"time":1686370740,"open":"84.91000000","high":"84.91000000","low":"84.34000000","close":"84.51000000","volume":"9067.18300000"},{"time":1686370800,"open":"84.51000000","high":"84.60000000","low":"84.15000000","close":"84.43000000","volume":"5513.37700000"},{"time":1686370860,"open":"84.43000000","high":"84.50000000","low":"83.23000000","close":"83.26000000","volume":"15162.10300000"},{"time":1686370920,"open":"83.26000000","high":"83.39000000","low":"80.99000000","close":"80.99000000","volume":"34162.22900000"},{"time":1686370980,"open":"80.99000000","high":"81.03000000","low":"80.00000000","close":"80.13000000","volume":"4905.29600000"}]