[{"time":1686309240,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"31.56000000"},{"time":1686309300,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"5.75000000"},{"time":1686309360,"open":"9.14000000","high":"9.14000000","low":"9.12000000","close":"9.12000000","volume":"544.44000000"},{"time":1686309420,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"5.48000000"},{"time":1686309480,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686309540,"open":"9.12000000","high":"9.13000000","low":"9.12000000","close":"9.13000000","volume":"86.89000000"},{"time":1686309600,"open":"9.12000000","high":"9.14000000","low":"9.12000000","close":"9.13000000","volume":"368.87000000"},{"time":1686309660,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686309720,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686309780,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686309840,"open":"9.13000000","high":"9.14000000","low":"9.13000000","close":"9.14000000","volume":"352.31000000"},{"time":1686309900,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"3.52000000"},{"time":1686309960,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"100.00000000"},{"time":1686310020,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686310080,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686310140,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"126.73000000"},{"time":1686310200,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"7.24000000"},{"time":1686310260,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686310320,"open":"9.12000000","high":"9.12000000","low":"9.11000000","close":"9.12000000","volume":"383.87000000"},{"time":1686310380,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"52.59000000"},{"time":1686310440,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686310500,"open":"9.11000000","high":"9.12000000","low":"9.11000000","close":"9.11000000","volume":"14.05000000"},{"time":1686310560,"open":"9.11000000","high":"9.13000000","low":"9.11000000","close":"9.13000000","volume":"504.48000000"},{"time":1686310620,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686310680,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"9.73000000"},{"time":1686310740,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686310800,"open":"9.12000000","high":"9.13000000","low":"9.12000000","close":"9.13000000","volume":"17.31000000"},{"time":1686310860,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686310920,"open":"9.13000000","high":"9.14000000","low":"9.13000000","close":"9.13000000","volume":"271.44000000"},{"time":1686310980,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"1.11000000"},{"time":1686311040,"open":"9.13000000","high":"9.13000000","low":"9.12000000","close":"9.12000000","volume":"188.78000000"},{"time":1686311100,"open":"9.12000000","high":"9.14000000","low":"9.12000000","close":"9.14000000","volume":"689.37000000"},{"time":1686311160,"open":"9.15000000","high":"9.16000000","low":"9.15000000","close":"9.16000000","volume":"411.94000000"},{"time":1686311220,"open":"9.16000000","high":"9.16000000","low":"9.15000000","close":"9.15000000","volume":"128.05000000"},{"time":1686311280,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686311340,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686311400,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"1.44000000"},{"time":1686311460,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686311520,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"106.98000000"},{"time":1686311580,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"13.35000000"},{"time":1686311640,"open":"9.16000000","high":"9.17000000","low":"9.16000000","close":"9.17000000","volume":"72.79000000"},{"time":1686311700,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"285.80000000"},{"time":1686311760,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"23.13000000"},{"time":1686311820,"open":"9.16000000","high":"9.16000000","low":"9.15000000","close":"9.15000000","volume":"6.17000000"},{"time":1686311880,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"3.33000000"},{"time":1686311940,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"16.30000000"},{"time":1686312000,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"1604.54000000"},{"time":1686312060,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686312120,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"886.35000000"},{"time":1686312180,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"144.79000000"},{"time":1686312240,"open":"9.15000000","high":"9.15000000","low":"9.14000000","close":"9.14000000","volume":"89.63000000"},{"time":1686312300,"open":"9.15000000","high":"9.15000000","low":"9.14000000","close":"9.15000000","volume":"304.90000000"},{"time":1686312360,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686312420,"open":"9.15000000","high":"9.17000000","low":"9.15000000","close":"9.16000000","volume":"479.54000000"},{"time":1686312480,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"136.18000000"},{"time":1686312540,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"90.35000000"},{"time":1686312600,"open":"9.16000000","high":"9.17000000","low":"9.16000000","close":"9.16000000","volume":"463.21000000"},{"time":1686312660,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"2.72000000"},{"time":1686312720,"open":"9.16000000","high":"9.17000000","low":"9.16000000","close":"9.17000000","volume":"85.85000000"},{"time":1686312780,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"0.00000000"},{"time":1686312840,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"10.91000000"},{"time":1686312900,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"2.85000000"},{"time":1686312960,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"0.00000000"},{"time":1686313020,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"27.29000000"},{"time":1686313080,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"5.60000000"},{"time":1686313140,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"29.93000000"},{"time":1686313200,"open":"9.16000000","high":"9.17000000","low":"9.16000000","close":"9.16000000","volume":"405.84000000"},{"time":1686313260,"open":"9.17000000","high":"9.17000000","low":"9.16000000","close":"9.16000000","volume":"165.78000000"},{"time":1686313320,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"64.07000000"},{"time":1686313380,"open":"9.16000000","high":"9.16000000","low":"9.15000000","close":"9.15000000","volume":"5.38000000"},{"time":1686313440,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"21.82000000"},{"time":1686313500,"open":"9.15000000","high":"9.17000000","low":"9.15000000","close":"9.17000000","volume":"684.66000000"},{"time":1686313560,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"65.14000000"},{"time":1686313620,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"212.97000000"},{"time":1686313680,"open":"9.17000000","high":"9.18000000","low":"9.17000000","close":"9.18000000","volume":"312.76000000"},{"time":1686313740,"open":"9.18000000","high":"9.18000000","low":"9.17000000","close":"9.17000000","volume":"77.00000000"},{"time":1686313800,"open":"9.17000000","high":"9.19000000","low":"9.17000000","close":"9.19000000","volume":"172.85000000"},{"time":1686313860,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"702.24000000"},{"time":1686313920,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"14.24000000"},{"time":1686313980,"open":"9.19000000","high":"9.19000000","low":"9.18000000","close":"9.18000000","volume":"365.13000000"},{"time":1686314040,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"318.75000000"},{"time":1686314100,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"3.47000000"},{"time":1686314160,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"158.83000000"},{"time":1686314220,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"107.77000000"},{"time":1686314280,"open":"9.20000000","high":"9.20000000","low":"9.19000000","close":"9.19000000","volume":"15.10000000"},{"time":1686314340,"open":"9.20000000","high":"9.20000000","low":"9.20000000","close":"9.20000000","volume":"920.86000000"},{"time":1686314400,"open":"9.19000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"207.16000000"},{"time":1686314460,"open":"9.20000000","high":"9.20000000","low":"9.20000000","close":"9.20000000","volume":"30.00000000"},{"time":1686314520,"open":"9.20000000","high":"9.20000000","low":"9.20000000","close":"9.20000000","volume":"50.00000000"},{"time":1686314580,"open":"9.20000000","high":"9.20000000","low":"9.18000000","close":"9.19000000","volume":"400.20000000"},{"time":1686314640,"open":"9.19000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"158.92000000"},{"time":1686314700,"open":"9.20000000","high":"9.21000000","low":"9.19000000","close":"9.21000000","volume":"997.84000000"},{"time":1686314760,"open":"9.20000000","high":"9.21000000","low":"9.19000000","close":"9.19000000","volume":"337.36000000"},{"time":1686314820,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"191.18000000"},{"time":1686314880,"open":"9.19000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"462.22000000"},{"time":1686314940,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"52.69000000"},{"time":1686315000,"open":"9.20000000","high":"9.22000000","low":"9.20000000","close":"9.22000000","volume":"592.36000000"},{"time":1686315060,"open":"9.22000000","high":"9.22000000","low":"9.21000000","close":"9.21000000","volume":"157.86000000"},{"time":1686315120,"open":"9.21000000","high":"9.21000000","low":"9.20000000","close":"9.20000000","volume":"32.22000000"},{"time":1686315180,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"56.97000000"},{"time":1686315240,"open":"9.21000000","high":"9.23000000","low":"9.21000000","close":"9.22000000","volume":"222.11000000"},{"time":1686315300,"open":"9.22000000","high":"9.23000000","low":"9.22000000","close":"9.22000000","volume":"148.07000000"},{"time":1686315360,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"46.28000000"},{"time":1686315420,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"297.91000000"},{"time":1686315480,"open":"9.22000000","high":"9.23000000","low":"9.22000000","close":"9.23000000","volume":"1396.67000000"},{"time":1686315540,"open":"9.23000000","high":"9.24000000","low":"9.23000000","close":"9.24000000","volume":"553.75000000"},{"time":1686315600,"open":"9.23000000","high":"9.25000000","low":"9.23000000","close":"9.24000000","volume":"475.33000000"},{"time":1686315660,"open":"9.24000000","high":"9.24000000","low":"9.23000000","close":"9.23000000","volume":"217.15000000"},{"time":1686315720,"open":"9.22000000","high":"9.22000000","low":"9.21000000","close":"9.21000000","volume":"157.30000000"},{"time":1686315780,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"102.32000000"},{"time":1686315840,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"121.03000000"},{"time":1686315900,"open":"9.20000000","high":"9.23000000","low":"9.20000000","close":"9.22000000","volume":"82.24000000"},{"time":1686315960,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"199.57000000"},{"time":1686316020,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"2.38000000"},{"time":1686316080,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"164.46000000"},{"time":1686316140,"open":"9.20000000","high":"9.21000000","low":"9.20000000","close":"9.21000000","volume":"438.46000000"},{"time":1686316200,"open":"9.21000000","high":"9.22000000","low":"9.21000000","close":"9.21000000","volume":"422.05000000"},{"time":1686316260,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"29.86000000"},{"time":1686316320,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"14.06000000"},{"time":1686316380,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"4.60000000"},{"time":1686316440,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"171.31000000"},{"time":1686316500,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"105.96000000"},{"time":1686316560,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"100.25000000"},{"time":1686316620,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"126.01000000"},{"time":1686316680,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"2.21000000"},{"time":1686316740,"open":"9.23000000","high":"9.23000000","low":"9.23000000","close":"9.23000000","volume":"20.00000000"},{"time":1686316800,"open":"9.22000000","high":"9.23000000","low":"9.22000000","close":"9.23000000","volume":"100.40000000"},{"time":1686316860,"open":"9.23000000","high":"9.23000000","low":"9.23000000","close":"9.23000000","volume":"42.95000000"},{"time":1686316920,"open":"9.23000000","high":"9.23000000","low":"9.23000000","close":"9.23000000","volume":"0.00000000"},{"time":1686316980,"open":"9.23000000","high":"9.23000000","low":"9.22000000","close":"9.22000000","volume":"100.00000000"},{"time":1686317040,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"0.00000000"},{"time":1686317100,"open":"9.22000000","high":"9.22000000","low":"9.22000000","close":"9.22000000","volume":"182.41000000"},{"time":1686317160,"open":"9.21000000","high":"9.21000000","low":"9.21000000","close":"9.21000000","volume":"25.77000000"},{"time":1686317220,"open":"9.21000000","high":"9.21000000","low":"9.19000000","close":"9.20000000","volume":"141.27000000"},{"time":1686317280,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"381.56000000"},{"time":1686317340,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"316.28000000"},{"time":1686317400,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"95.65000000"},{"time":1686317460,"open":"9.18000000","high":"9.19000000","low":"9.18000000","close":"9.19000000","volume":"436.33000000"},{"time":1686317520,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"38.02000000"},{"time":1686317580,"open":"9.19000000","high":"9.19000000","low":"9.18000000","close":"9.19000000","volume":"108.63000000"},{"time":1686317640,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"20.00000000"},{"time":1686317700,"open":"9.18000000","high":"9.19000000","low":"9.18000000","close":"9.18000000","volume":"785.54000000"},{"time":1686317760,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"47.02000000"},{"time":1686317820,"open":"9.19000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"236.79000000"},{"time":1686317880,"open":"9.20000000","high":"9.20000000","low":"9.20000000","close":"9.20000000","volume":"0.00000000"},{"time":1686317940,"open":"9.20000000","high":"9.20000000","low":"9.20000000","close":"9.20000000","volume":"0.00000000"},{"time":1686318000,"open":"9.19000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"663.44000000"},{"time":1686318060,"open":"9.20000000","high":"9.21000000","low":"9.20000000","close":"9.20000000","volume":"23.56000000"},{"time":1686318120,"open":"9.20000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"312.91000000"},{"time":1686318180,"open":"9.20000000","high":"9.20000000","low":"9.20000000","close":"9.20000000","volume":"63.03000000"},{"time":1686318240,"open":"9.20000000","high":"9.20000000","low":"9.19000000","close":"9.19000000","volume":"159.07000000"},{"time":1686318300,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"5.36000000"},{"time":1686318360,"open":"9.20000000","high":"9.20000000","low":"9.19000000","close":"9.19000000","volume":"95.66000000"},{"time":1686318420,"open":"9.18000000","high":"9.18000000","low":"9.17000000","close":"9.18000000","volume":"405.71000000"},{"time":1686318480,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"26.42000000"},{"time":1686318540,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"51.32000000"},{"time":1686318600,"open":"9.17000000","high":"9.18000000","low":"9.17000000","close":"9.18000000","volume":"75.63000000"},{"time":1686318660,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"807.58000000"},{"time":1686318720,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686318780,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686318840,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"198.22000000"},{"time":1686318900,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"245.09000000"},{"time":1686318960,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"0.00000000"},{"time":1686319020,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"59.28000000"},{"time":1686319080,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"7.25000000"},{"time":1686319140,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"23.42000000"},{"time":1686319200,"open":"9.16000000","high":"9.18000000","low":"9.16000000","close":"9.18000000","volume":"28.30000000"},{"time":1686319260,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"88.53000000"},{"time":1686319320,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686319380,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"10.89000000"},{"time":1686319440,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"7.50000000"},{"time":1686319500,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"139.48000000"},{"time":1686319560,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"15.03000000"},{"time":1686319620,"open":"9.16000000","high":"9.16000000","low":"9.14000000","close":"9.14000000","volume":"222.74000000"},{"time":1686319680,"open":"9.14000000","high":"9.15000000","low":"9.14000000","close":"9.14000000","volume":"732.24000000"},{"time":1686319740,"open":"9.14000000","high":"9.15000000","low":"9.13000000","close":"9.14000000","volume":"750.19000000"},{"time":1686319800,"open":"9.14000000","high":"9.15000000","low":"9.14000000","close":"9.14000000","volume":"190.61000000"},{"time":1686319860,"open":"9.15000000","high":"9.15000000","low":"9.14000000","close":"9.15000000","volume":"228.16000000"},{"time":1686319920,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"211.16000000"},{"time":1686319980,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"19.73000000"},{"time":1686320040,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686320100,"open":"9.15000000","high":"9.16000000","low":"9.15000000","close":"9.15000000","volume":"28.83000000"},{"time":1686320160,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"82.81000000"},{"time":1686320220,"open":"9.17000000","high":"9.18000000","low":"9.17000000","close":"9.17000000","volume":"872.72000000"},{"time":1686320280,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"554.57000000"},{"time":1686320340,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"5.41000000"},{"time":1686320400,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"32.44000000"},{"time":1686320460,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686320520,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686320580,"open":"9.18000000","high":"9.19000000","low":"9.18000000","close":"9.19000000","volume":"177.54000000"},{"time":1686320640,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"142.74000000"},{"time":1686320700,"open":"9.19000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"561.35000000"},{"time":1686320760,"open":"9.20000000","high":"9.20000000","low":"9.20000000","close":"9.20000000","volume":"81.29000000"},{"time":1686320820,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"13.67000000"},{"time":1686320880,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"2.17000000"},{"time":1686320940,"open":"9.19000000","high":"9.19000000","low":"9.19000000","close":"9.19000000","volume":"0.00000000"},{"time":1686321000,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"2.97000000"},{"time":1686321060,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686321120,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686321180,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"0.00000000"},{"time":1686321240,"open":"9.18000000","high":"9.18000000","low":"9.16000000","close":"9.16000000","volume":"286.00000000"},{"time":1686321300,"open":"9.16000000","high":"9.16000000","low":"9.15000000","close":"9.15000000","volume":"54.33000000"},{"time":1686321360,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"62.04000000"},{"time":1686321420,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"105.81000000"},{"time":1686321480,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"7.01000000"},{"time":1686321540,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"141.02000000"},{"time":1686321600,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"4.80000000"},{"time":1686321660,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"195.10000000"},{"time":1686321720,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"2.16000000"},{"time":1686321780,"open":"9.14000000","high":"9.14000000","low":"9.13000000","close":"9.13000000","volume":"17.01000000"},{"time":1686321840,"open":"9.13000000","high":"9.15000000","low":"9.13000000","close":"9.14000000","volume":"105.17000000"},{"time":1686321900,"open":"9.14000000","high":"9.14000000","low":"9.13000000","close":"9.13000000","volume":"116.39000000"},{"time":1686321960,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686322020,"open":"9.13000000","high":"9.14000000","low":"9.13000000","close":"9.14000000","volume":"17.19000000"},{"time":1686322080,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"54.46000000"},{"time":1686322140,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"55.80000000"},{"time":1686322200,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"1.16000000"},{"time":1686322260,"open":"9.13000000","high":"9.14000000","low":"9.13000000","close":"9.14000000","volume":"213.95000000"},{"time":1686322320,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"76.26000000"},{"time":1686322380,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"61.42000000"},{"time":1686322440,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"8.29000000"},{"time":1686322500,"open":"9.14000000","high":"9.15000000","low":"9.14000000","close":"9.15000000","volume":"19.89000000"},{"time":1686322560,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686322620,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"4.88000000"},{"time":1686322680,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"2.00000000"},{"time":1686322740,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686322800,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"207.25000000"},{"time":1686322860,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"65.02000000"},{"time":1686322920,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"3.92000000"},{"time":1686322980,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"55.71000000"},{"time":1686323040,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"34.48000000"},{"time":1686323100,"open":"9.13000000","high":"9.14000000","low":"9.13000000","close":"9.14000000","volume":"58.64000000"},{"time":1686323160,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"5.36000000"},{"time":1686323220,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"52.54000000"},{"time":1686323280,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"6.98000000"},{"time":1686323340,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686323400,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"1.16000000"},{"time":1686323460,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"14.07000000"},{"time":1686323520,"open":"9.16000000","high":"9.17000000","low":"9.16000000","close":"9.16000000","volume":"147.77000000"},{"time":1686323580,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"191.13000000"},{"time":1686323640,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"2.18000000"},{"time":1686323700,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"49.98000000"},{"time":1686323760,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"0.00000000"},{"time":1686323820,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"23.66000000"},{"time":1686323880,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"116.68000000"},{"time":1686323940,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"0.00000000"},{"time":1686324000,"open":"9.18000000","high":"9.18000000","low":"9.18000000","close":"9.18000000","volume":"98.74000000"},{"time":1686324060,"open":"9.18000000","high":"9.18000000","low":"9.16000000","close":"9.16000000","volume":"74.76000000"},{"time":1686324120,"open":"9.16000000","high":"9.17000000","low":"9.16000000","close":"9.17000000","volume":"242.53000000"},{"time":1686324180,"open":"9.17000000","high":"9.17000000","low":"9.17000000","close":"9.17000000","volume":"0.00000000"},{"time":1686324240,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"42.00000000"},{"time":1686324300,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"14.98000000"},{"time":1686324360,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"0.00000000"},{"time":1686324420,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"0.00000000"},{"time":1686324480,"open":"9.16000000","high":"9.16000000","low":"9.15000000","close":"9.15000000","volume":"30.25000000"},{"time":1686324540,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686324600,"open":"9.16000000","high":"9.16000000","low":"9.15000000","close":"9.15000000","volume":"64.42000000"},{"time":1686324660,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"272.74000000"},{"time":1686324720,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"718.76000000"},{"time":1686324780,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"0.00000000"},{"time":1686324840,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"0.00000000"},{"time":1686324900,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"0.00000000"},{"time":1686324960,"open":"9.16000000","high":"9.16000000","low":"9.16000000","close":"9.16000000","volume":"1.31000000"},{"time":1686325020,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"55.61000000"},{"time":1686325080,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"584.80000000"},{"time":1686325140,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"134.36000000"},{"time":1686325200,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"0.00000000"},{"time":1686325260,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"0.00000000"},{"time":1686325320,"open":"9.14000000","high":"9.14000000","low":"9.14000000","close":"9.14000000","volume":"16.41000000"},{"time":1686325380,"open":"9.14000000","high":"9.15000000","low":"9.14000000","close":"9.15000000","volume":"459.56000000"},{"time":1686325440,"open":"9.15000000","high":"9.15000000","low":"9.15000000","close":"9.15000000","volume":"0.00000000"},{"time":1686325500,"open":"9.14000000","high":"9.14000000","low":"9.13000000","close":"9.13000000","volume":"454.41000000"},{"time":1686325560,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"60.72000000"},{"time":1686325620,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686325680,"open":"9.12000000","high":"9.13000000","low":"9.12000000","close":"9.12000000","volume":"502.03000000"},{"time":1686325740,"open":"9.11000000","high":"9.12000000","low":"9.11000000","close":"9.12000000","volume":"613.16000000"},{"time":1686325800,"open":"9.11000000","high":"9.12000000","low":"9.11000000","close":"9.12000000","volume":"66.15000000"},{"time":1686325860,"open":"9.11000000","high":"9.12000000","low":"9.11000000","close":"9.12000000","volume":"404.90000000"},{"time":1686325920,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"10.98000000"},{"time":1686325980,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"0.00000000"},{"time":1686326040,"open":"9.11000000","high":"9.11000000","low":"9.09000000","close":"9.10000000","volume":"226.75000000"},{"time":1686326100,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"2.18000000"},{"time":1686326160,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"43.54000000"},{"time":1686326220,"open":"9.09000000","high":"9.09000000","low":"9.08000000","close":"9.08000000","volume":"547.87000000"},{"time":1686326280,"open":"9.09000000","high":"9.10000000","low":"9.09000000","close":"9.10000000","volume":"272.39000000"},{"time":1686326340,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"3.71000000"},{"time":1686326400,"open":"9.11000000","high":"9.11000000","low":"9.10000000","close":"9.10000000","volume":"327.32000000"},{"time":1686326460,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"158.76000000"},{"time":1686326520,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"60.74000000"},{"time":1686326580,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686326640,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"72.80000000"},{"time":1686326700,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"54.64000000"},{"time":1686326760,"open":"9.12000000","high":"9.13000000","low":"9.12000000","close":"9.13000000","volume":"244.47000000"},{"time":1686326820,"open":"9.13000000","high":"9.13000000","low":"9.13000000","close":"9.13000000","volume":"0.00000000"},{"time":1686326880,"open":"9.13000000","high":"9.13000000","low":"9.12000000","close":"9.12000000","volume":"23.44000000"},{"time":1686326940,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"10.18000000"},{"time":1686327000,"open":"9.12000000","high":"9.12000000","low":"9.11000000","close":"9.11000000","volume":"89.89000000"},{"time":1686327060,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"25.66000000"},{"time":1686327120,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"35.88000000"},{"time":1686327180,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"13.95000000"},{"time":1686327240,"open":"9.10000000","high":"9.12000000","low":"9.10000000","close":"9.12000000","volume":"71.81000000"},{"time":1686327300,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"4.58000000"},{"time":1686327360,"open":"9.11000000","high":"9.11000000","low":"9.10000000","close":"9.11000000","volume":"95.62000000"},{"time":1686327420,"open":"9.10000000","high":"9.12000000","low":"9.10000000","close":"9.11000000","volume":"95.87000000"},{"time":1686327480,"open":"9.12000000","high":"9.12000000","low":"9.11000000","close":"9.11000000","volume":"90.92000000"},{"time":1686327540,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"0.00000000"},{"time":1686327600,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"0.00000000"},{"time":1686327660,"open":"9.11000000","high":"9.12000000","low":"9.11000000","close":"9.12000000","volume":"33.31000000"},{"time":1686327720,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"3.83000000"},{"time":1686327780,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686327840,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686327900,"open":"9.11000000","high":"9.11000000","low":"9.10000000","close":"9.10000000","volume":"107.13000000"},{"time":1686327960,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"55.00000000"},{"time":1686328020,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686328080,"open":"9.09000000","high":"9.10000000","low":"9.09000000","close":"9.10000000","volume":"18.75000000"},{"time":1686328140,"open":"9.10000000","high":"9.11000000","low":"9.10000000","close":"9.11000000","volume":"151.99000000"},{"time":1686328200,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"385.75000000"},{"time":1686328260,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"242.51000000"},{"time":1686328320,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"19.42000000"},{"time":1686328380,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"8.30000000"},{"time":1686328440,"open":"9.12000000","high":"9.12000000","low":"9.12000000","close":"9.12000000","volume":"0.00000000"},{"time":1686328500,"open":"9.12000000","high":"9.12000000","low":"9.11000000","close":"9.11000000","volume":"241.76000000"},{"time":1686328560,"open":"9.11000000","high":"9.11000000","low":"9.10000000","close":"9.10000000","volume":"387.81000000"},{"time":1686328620,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686328680,"open":"9.09000000","high":"9.10000000","low":"9.09000000","close":"9.10000000","volume":"36.69000000"},{"time":1686328740,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"15.93000000"},{"time":1686328800,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"13.96000000"},{"time":1686328860,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686328920,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"1.10000000"},{"time":1686328980,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"5.23000000"},{"time":1686329040,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"0.00000000"},{"time":1686329100,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"132.58000000"},{"time":1686329160,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"0.00000000"},{"time":1686329220,"open":"9.11000000","high":"9.11000000","low":"9.10000000","close":"9.10000000","volume":"48.22000000"},{"time":1686329280,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"39.73000000"},{"time":1686329340,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686329400,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686329460,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686329520,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686329580,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686329640,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"0.00000000"},{"time":1686329700,"open":"9.10000000","high":"9.10000000","low":"9.07000000","close":"9.07000000","volume":"295.74000000"},{"time":1686329760,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"17.19000000"},{"time":1686329820,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"327.23000000"},{"time":1686329880,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686329940,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686330000,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686330060,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"11.29000000"},{"time":1686330120,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686330180,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"96.23000000"},{"time":1686330240,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"89.61000000"},{"time":1686330300,"open":"9.08000000","high":"9.08000000","low":"9.07000000","close":"9.08000000","volume":"281.18000000"},{"time":1686330360,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"6.91000000"},{"time":1686330420,"open":"9.08000000","high":"9.08000000","low":"9.07000000","close":"9.07000000","volume":"45.39000000"},{"time":1686330480,"open":"9.08000000","high":"9.08000000","low":"9.07000000","close":"9.07000000","volume":"47.46000000"},{"time":1686330540,"open":"9.06000000","high":"9.07000000","low":"9.06000000","close":"9.07000000","volume":"216.66000000"},{"time":1686330600,"open":"9.07000000","high":"9.08000000","low":"9.07000000","close":"9.08000000","volume":"136.22000000"},{"time":1686330660,"open":"9.07000000","high":"9.07000000","low":"9.04000000","close":"9.04000000","volume":"394.02000000"},{"time":1686330720,"open":"9.05000000","high":"9.06000000","low":"9.05000000","close":"9.05000000","volume":"689.97000000"},{"time":1686330780,"open":"9.05000000","high":"9.06000000","low":"9.05000000","close":"9.05000000","volume":"60.02000000"},{"time":1686330840,"open":"9.06000000","high":"9.06000000","low":"9.05000000","close":"9.05000000","volume":"28.21000000"},{"time":1686330900,"open":"9.05000000","high":"9.08000000","low":"9.05000000","close":"9.07000000","volume":"169.05000000"},{"time":1686330960,"open":"9.07000000","high":"9.07000000","low":"9.06000000","close":"9.06000000","volume":"52.26000000"},{"time":1686331020,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"62.47000000"},{"time":1686331080,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"55.80000000"},{"time":1686331140,"open":"9.09000000","high":"9.09000000","low":"9.08000000","close":"9.08000000","volume":"11.26000000"},{"time":1686331200,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"6.87000000"},{"time":1686331260,"open":"9.08000000","high":"9.08000000","low":"9.07000000","close":"9.07000000","volume":"85.45000000"},{"time":1686331320,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"340.07000000"},{"time":1686331380,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"40.00000000"},{"time":1686331440,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"6.00000000"},{"time":1686331500,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"160.68000000"},{"time":1686331560,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"9.85000000"},{"time":1686331620,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"94.95000000"},{"time":1686331680,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"96.86000000"},{"time":1686331740,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"16.81000000"},{"time":1686331800,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"2.65000000"},{"time":1686331860,"open":"9.07000000","high":"9.08000000","low":"9.07000000","close":"9.08000000","volume":"46.05000000"},{"time":1686331920,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686331980,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"56.29000000"},{"time":1686332040,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686332100,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"6.14000000"},{"time":1686332160,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686332220,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"104.21000000"},{"time":1686332280,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686332340,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686332400,"open":"9.09000000","high":"9.10000000","low":"9.09000000","close":"9.10000000","volume":"232.22000000"},{"time":1686332460,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"29.32000000"},{"time":1686332520,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"3.80000000"},{"time":1686332580,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"37.50000000"},{"time":1686332640,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686332700,"open":"9.10000000","high":"9.10000000","low":"9.09000000","close":"9.09000000","volume":"116.03000000"},{"time":1686332760,"open":"9.10000000","high":"9.10000000","low":"9.10000000","close":"9.10000000","volume":"98.25000000"},{"time":1686332820,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"112.80000000"},{"time":1686332880,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686332940,"open":"9.09000000","high":"9.09000000","low":"9.08000000","close":"9.08000000","volume":"231.81000000"},{"time":1686333000,"open":"9.08000000","high":"9.08000000","low":"9.07000000","close":"9.07000000","volume":"290.35000000"},{"time":1686333060,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"0.00000000"},{"time":1686333120,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"0.00000000"},{"time":1686333180,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"0.00000000"},{"time":1686333240,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"0.00000000"},{"time":1686333300,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"0.00000000"},{"time":1686333360,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"0.00000000"},{"time":1686333420,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"5.50000000"},{"time":1686333480,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"70.07000000"},{"time":1686333540,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"4.08000000"},{"time":1686333600,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686333660,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686333720,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686333780,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"25.44000000"},{"time":1686333840,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"24.68000000"},{"time":1686333900,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686333960,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"17.66000000"},{"time":1686334020,"open":"9.10000000","high":"9.11000000","low":"9.10000000","close":"9.11000000","volume":"252.02000000"},{"time":1686334080,"open":"9.12000000","high":"9.12000000","low":"9.11000000","close":"9.11000000","volume":"30.47000000"},{"time":1686334140,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"10.00000000"},{"time":1686334200,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"221.13000000"},{"time":1686334260,"open":"9.12000000","high":"9.12000000","low":"9.11000000","close":"9.11000000","volume":"318.12000000"},{"time":1686334320,"open":"9.11000000","high":"9.11000000","low":"9.11000000","close":"9.11000000","volume":"12.15000000"},{"time":1686334380,"open":"9.10000000","high":"9.10000000","low":"9.09000000","close":"9.09000000","volume":"404.18000000"},{"time":1686334440,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"65.99000000"},{"time":1686334500,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"10.97000000"},{"time":1686334560,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686334620,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686334680,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"24.07000000"},{"time":1686334740,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686334800,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"226.16000000"},{"time":1686334860,"open":"9.08000000","high":"9.09000000","low":"9.08000000","close":"9.09000000","volume":"213.34000000"},{"time":1686334920,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"452.58000000"},{"time":1686334980,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"4.00000000"},{"time":1686335040,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686335100,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686335160,"open":"9.09000000","high":"9.09000000","low":"9.09000000","close":"9.09000000","volume":"0.00000000"},{"time":1686335220,"open":"9.09000000","high":"9.09000000","low":"9.08000000","close":"9.08000000","volume":"204.17000000"},{"time":1686335280,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"285.50000000"},{"time":1686335340,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"6.84000000"},{"time":1686335400,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"50.00000000"},{"time":1686335460,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686335520,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686335580,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"208.83000000"},{"time":1686335640,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"11.10000000"},{"time":1686335700,"open":"9.07000000","high":"9.08000000","low":"9.07000000","close":"9.08000000","volume":"239.22000000"},{"time":1686335760,"open":"9.09000000","high":"9.09000000","low":"9.08000000","close":"9.08000000","volume":"51.57000000"},{"time":1686335820,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"0.00000000"},{"time":1686335880,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"4.09000000"},{"time":1686335940,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"11.01000000"},{"time":1686336000,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"1.21000000"},{"time":1686336060,"open":"9.07000000","high":"9.07000000","low":"9.06000000","close":"9.06000000","volume":"115.89000000"},{"time":1686336120,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"23.75000000"},{"time":1686336180,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"0.00000000"},{"time":1686336240,"open":"9.08000000","high":"9.09000000","low":"9.08000000","close":"9.09000000","volume":"45.63000000"},{"time":1686336300,"open":"9.08000000","high":"9.08000000","low":"9.08000000","close":"9.08000000","volume":"31.59000000"},{"time":1686336360,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"1.12000000"},{"time":1686336420,"open":"9.07000000","high":"9.07000000","low":"9.06000000","close":"9.06000000","volume":"72.39000000"},{"time":1686336480,"open":"9.05000000","high":"9.05000000","low":"9.05000000","close":"9.05000000","volume":"1.35000000"},{"time":1686336540,"open":"9.05000000","high":"9.05000000","low":"9.05000000","close":"9.05000000","volume":"0.00000000"},{"time":1686336600,"open":"9.05000000","high":"9.05000000","low":"9.03000000","close":"9.04000000","volume":"1147.53000000"},{"time":1686336660,"open":"9.04000000","high":"9.05000000","low":"9.03000000","close":"9.03000000","volume":"2304.65000000"},{"time":1686336720,"open":"9.03000000","high":"9.04000000","low":"9.03000000","close":"9.04000000","volume":"349.16000000"},{"time":1686336780,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"167.26000000"},{"time":1686336840,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"329.74000000"},{"time":1686336900,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"0.00000000"},{"time":1686336960,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"3.33000000"},{"time":1686337020,"open":"9.04000000","high":"9.06000000","low":"9.04000000","close":"9.06000000","volume":"212.64000000"},{"time":1686337080,"open":"9.06000000","high":"9.06000000","low":"9.06000000","close":"9.06000000","volume":"13.79000000"},{"time":1686337140,"open":"9.06000000","high":"9.06000000","low":"9.06000000","close":"9.06000000","volume":"0.00000000"},{"time":1686337200,"open":"9.06000000","high":"9.06000000","low":"9.06000000","close":"9.06000000","volume":"0.00000000"},{"time":1686337260,"open":"9.06000000","high":"9.07000000","low":"9.06000000","close":"9.07000000","volume":"200.67000000"},{"time":1686337320,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"19.28000000"},{"time":1686337380,"open":"9.07000000","high":"9.07000000","low":"9.07000000","close":"9.07000000","volume":"458.26000000"},{"time":1686337440,"open":"9.06000000","high":"9.06000000","low":"9.06000000","close":"9.06000000","volume":"42.65000000"},{"time":1686337500,"open":"9.05000000","high":"9.05000000","low":"9.05000000","close":"9.05000000","volume":"189.72000000"},{"time":1686337560,"open":"9.04000000","high":"9.04000000","low":"9.02000000","close":"9.03000000","volume":"286.32000000"},{"time":1686337620,"open":"9.03000000","high":"9.04000000","low":"9.03000000","close":"9.04000000","volume":"196.33000000"},{"time":1686337680,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"35.56000000"},{"time":1686337740,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"31.76000000"},{"time":1686337800,"open":"9.03000000","high":"9.03000000","low":"9.02000000","close":"9.02000000","volume":"121.97000000"},{"time":1686337860,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"99.76000000"},{"time":1686337920,"open":"9.01000000","high":"9.02000000","low":"9.00000000","close":"9.02000000","volume":"486.18000000"},{"time":1686337980,"open":"9.01000000","high":"9.01000000","low":"9.00000000","close":"9.00000000","volume":"505.77000000"},{"time":1686338040,"open":"9.01000000","high":"9.02000000","low":"9.00000000","close":"9.01000000","volume":"1467.35000000"},{"time":1686338100,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"46.18000000"},{"time":1686338160,"open":"9.00000000","high":"9.01000000","low":"9.00000000","close":"9.00000000","volume":"84.23000000"},{"time":1686338220,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"181.81000000"},{"time":1686338280,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686338340,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"24.36000000"},{"time":1686338400,"open":"9.01000000","high":"9.02000000","low":"9.01000000","close":"9.02000000","volume":"38.78000000"},{"time":1686338460,"open":"9.02000000","high":"9.03000000","low":"9.02000000","close":"9.03000000","volume":"1131.46000000"},{"time":1686338520,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"5.56000000"},{"time":1686338580,"open":"9.01000000","high":"9.02000000","low":"9.01000000","close":"9.02000000","volume":"3.14000000"},{"time":1686338640,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"9.37000000"},{"time":1686338700,"open":"9.01000000","high":"9.03000000","low":"9.01000000","close":"9.02000000","volume":"1950.94000000"},{"time":1686338760,"open":"9.01000000","high":"9.01000000","low":"9.00000000","close":"9.00000000","volume":"2921.36000000"},{"time":1686338820,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686338880,"open":"9.01000000","high":"9.02000000","low":"9.01000000","close":"9.02000000","volume":"25.16000000"},{"time":1686338940,"open":"9.01000000","high":"9.02000000","low":"9.01000000","close":"9.02000000","volume":"72.55000000"},{"time":1686339000,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"152.49000000"},{"time":1686339060,"open":"9.02000000","high":"9.03000000","low":"9.02000000","close":"9.03000000","volume":"135.62000000"},{"time":1686339120,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"2.00000000"},{"time":1686339180,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686339240,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"5.20000000"},{"time":1686339300,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"134.30000000"},{"time":1686339360,"open":"9.03000000","high":"9.04000000","low":"9.03000000","close":"9.04000000","volume":"185.14000000"},{"time":1686339420,"open":"9.03000000","high":"9.03000000","low":"9.02000000","close":"9.02000000","volume":"754.15000000"},{"time":1686339480,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686339540,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686339600,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.02000000","volume":"595.74000000"},{"time":1686339660,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"157.81000000"},{"time":1686339720,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"236.56000000"},{"time":1686339780,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686339840,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"77.98000000"},{"time":1686339900,"open":"8.99000000","high":"9.00000000","low":"8.99000000","close":"8.99000000","volume":"145.27000000"},{"time":1686339960,"open":"8.99000000","high":"8.99000000","low":"8.98000000","close":"8.98000000","volume":"128.35000000"},{"time":1686340020,"open":"8.98000000","high":"8.99000000","low":"8.97000000","close":"8.98000000","volume":"596.07000000"},{"time":1686340080,"open":"8.98000000","high":"8.99000000","low":"8.98000000","close":"8.98000000","volume":"39.16000000"},{"time":1686340140,"open":"8.98000000","high":"8.98000000","low":"8.97000000","close":"8.97000000","volume":"16.58000000"},{"time":1686340200,"open":"8.98000000","high":"8.99000000","low":"8.98000000","close":"8.98000000","volume":"364.08000000"},{"time":1686340260,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"115.39000000"},{"time":1686340320,"open":"8.97000000","high":"8.98000000","low":"8.97000000","close":"8.98000000","volume":"22.96000000"},{"time":1686340380,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686340440,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686340500,"open":"8.97000000","high":"8.98000000","low":"8.97000000","close":"8.97000000","volume":"913.61000000"},{"time":1686340560,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"577.44000000"},{"time":1686340620,"open":"8.95000000","high":"8.96000000","low":"8.95000000","close":"8.95000000","volume":"383.47000000"},{"time":1686340680,"open":"8.94000000","high":"8.94000000","low":"8.93000000","close":"8.94000000","volume":"1478.66000000"},{"time":1686340740,"open":"8.94000000","high":"8.96000000","low":"8.93000000","close":"8.96000000","volume":"1555.17000000"},{"time":1686340800,"open":"8.95000000","high":"8.96000000","low":"8.94000000","close":"8.95000000","volume":"522.34000000"},{"time":1686340860,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"80.51000000"},{"time":1686340920,"open":"8.95000000","high":"8.95000000","low":"8.94000000","close":"8.95000000","volume":"250.69000000"},{"time":1686340980,"open":"8.95000000","high":"8.96000000","low":"8.95000000","close":"8.96000000","volume":"59.64000000"},{"time":1686341040,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"1.18000000"},{"time":1686341100,"open":"8.95000000","high":"8.97000000","low":"8.95000000","close":"8.96000000","volume":"381.89000000"},{"time":1686341160,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"33.95000000"},{"time":1686341220,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"85.58000000"},{"time":1686341280,"open":"8.94000000","high":"8.94000000","low":"8.94000000","close":"8.94000000","volume":"66.81000000"},{"time":1686341340,"open":"8.94000000","high":"8.94000000","low":"8.92000000","close":"8.94000000","volume":"458.76000000"},{"time":1686341400,"open":"8.93000000","high":"8.93000000","low":"8.92000000","close":"8.93000000","volume":"709.65000000"},{"time":1686341460,"open":"8.93000000","high":"8.94000000","low":"8.93000000","close":"8.94000000","volume":"241.95000000"},{"time":1686341520,"open":"8.94000000","high":"8.94000000","low":"8.94000000","close":"8.94000000","volume":"59.60000000"},{"time":1686341580,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"172.96000000"},{"time":1686341640,"open":"8.96000000","high":"8.97000000","low":"8.95000000","close":"8.96000000","volume":"335.10000000"},{"time":1686341700,"open":"8.96000000","high":"8.96000000","low":"8.94000000","close":"8.95000000","volume":"160.14000000"},{"time":1686341760,"open":"8.94000000","high":"8.95000000","low":"8.94000000","close":"8.95000000","volume":"2.35000000"},{"time":1686341820,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"72.08000000"},{"time":1686341880,"open":"8.94000000","high":"8.96000000","low":"8.94000000","close":"8.96000000","volume":"234.68000000"},{"time":1686341940,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"0.00000000"},{"time":1686342000,"open":"8.95000000","high":"8.96000000","low":"8.95000000","close":"8.95000000","volume":"230.59000000"},{"time":1686342060,"open":"8.96000000","high":"8.97000000","low":"8.96000000","close":"8.96000000","volume":"34.10000000"},{"time":1686342120,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"139.29000000"},{"time":1686342180,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"296.50000000"},{"time":1686342240,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686342300,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"633.30000000"},{"time":1686342360,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"358.00000000"},{"time":1686342420,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"726.41000000"},{"time":1686342480,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"48.12000000"},{"time":1686342540,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"3.94000000"},{"time":1686342600,"open":"8.99000000","high":"8.99000000","low":"8.98000000","close":"8.98000000","volume":"13.16000000"},{"time":1686342660,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"118.96000000"},{"time":1686342720,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"28.47000000"},{"time":1686342780,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"80.01000000"},{"time":1686342840,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"10.80000000"},{"time":1686342900,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"0.00000000"},{"time":1686342960,"open":"8.97000000","high":"8.97000000","low":"8.96000000","close":"8.96000000","volume":"188.71000000"},{"time":1686343020,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"111.28000000"},{"time":1686343080,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"2.98000000"},{"time":1686343140,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"9.80000000"},{"time":1686343200,"open":"8.96000000","high":"8.97000000","low":"8.95000000","close":"8.97000000","volume":"1515.24000000"},{"time":1686343260,"open":"8.96000000","high":"8.97000000","low":"8.96000000","close":"8.96000000","volume":"123.54000000"},{"time":1686343320,"open":"8.96000000","high":"8.96000000","low":"8.95000000","close":"8.95000000","volume":"382.00000000"},{"time":1686343380,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"341.10000000"},{"time":1686343440,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"97.79000000"},{"time":1686343500,"open":"8.95000000","high":"8.96000000","low":"8.95000000","close":"8.95000000","volume":"275.86000000"},{"time":1686343560,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"500.00000000"},{"time":1686343620,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"2.21000000"},{"time":1686343680,"open":"8.95000000","high":"8.96000000","low":"8.95000000","close":"8.96000000","volume":"431.87000000"},{"time":1686343740,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"0.00000000"},{"time":1686343800,"open":"8.96000000","high":"8.97000000","low":"8.96000000","close":"8.97000000","volume":"198.10000000"},{"time":1686343860,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"18.47000000"},{"time":1686343920,"open":"8.96000000","high":"8.97000000","low":"8.96000000","close":"8.97000000","volume":"88.70000000"},{"time":1686343980,"open":"8.97000000","high":"8.98000000","low":"8.97000000","close":"8.98000000","volume":"21.09000000"},{"time":1686344040,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"25.92000000"},{"time":1686344100,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"12.30000000"},{"time":1686344160,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"10.36000000"},{"time":1686344220,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"3.34000000"},{"time":1686344280,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"4.00000000"},{"time":1686344340,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"328.42000000"},{"time":1686344400,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"92.29000000"},{"time":1686344460,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"5.56000000"},{"time":1686344520,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"51.95000000"},{"time":1686344580,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"46.42000000"},{"time":1686344640,"open":"9.00000000","high":"9.01000000","low":"9.00000000","close":"9.01000000","volume":"103.11000000"},{"time":1686344700,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"4.00000000"},{"time":1686344760,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686344820,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"2.00000000"},{"time":1686344880,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"6.26000000"},{"time":1686344940,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"1.76000000"},{"time":1686345000,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"7.06000000"},{"time":1686345060,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"124.41000000"},{"time":1686345120,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686345180,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"536.86000000"},{"time":1686345240,"open":"9.01000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"13.56000000"},{"time":1686345300,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"13.40000000"},{"time":1686345360,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"554.32000000"},{"time":1686345420,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"2.00000000"},{"time":1686345480,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"5.49000000"},{"time":1686345540,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686345600,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"73.69000000"},{"time":1686345660,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"69.28000000"},{"time":1686345720,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"15.31000000"},{"time":1686345780,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686345840,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686345900,"open":"9.03000000","high":"9.04000000","low":"9.03000000","close":"9.04000000","volume":"398.89000000"},{"time":1686345960,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"6.94000000"},{"time":1686346020,"open":"9.03000000","high":"9.03000000","low":"9.02000000","close":"9.02000000","volume":"453.91000000"},{"time":1686346080,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"6.00000000"},{"time":1686346140,"open":"9.03000000","high":"9.03000000","low":"9.02000000","close":"9.02000000","volume":"3.99000000"},{"time":1686346200,"open":"9.02000000","high":"9.03000000","low":"9.02000000","close":"9.03000000","volume":"38.75000000"},{"time":1686346260,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686346320,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686346380,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"140.41000000"},{"time":1686346440,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686346500,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"57.44000000"},{"time":1686346560,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"84.66000000"},{"time":1686346620,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"127.06000000"},{"time":1686346680,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686346740,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"10.00000000"},{"time":1686346800,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"135.09000000"},{"time":1686346860,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686346920,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"54.76000000"},{"time":1686346980,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"62.31000000"},{"time":1686347040,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"877.93000000"},{"time":1686347100,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686347160,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"115.59000000"},{"time":1686347220,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"90.00000000"},{"time":1686347280,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686347340,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686347400,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"11.34000000"},{"time":1686347460,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"2.11000000"},{"time":1686347520,"open":"9.04000000","high":"9.04000000","low":"9.03000000","close":"9.03000000","volume":"32.01000000"},{"time":1686347580,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686347640,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"39.09000000"},{"time":1686347700,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"113.29000000"},{"time":1686347760,"open":"9.01000000","high":"9.02000000","low":"9.01000000","close":"9.02000000","volume":"181.33000000"},{"time":1686347820,"open":"9.01000000","high":"9.02000000","low":"9.01000000","close":"9.02000000","volume":"34.14000000"},{"time":1686347880,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"7.90000000"},{"time":1686347940,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"33.50000000"},{"time":1686348000,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"88.37000000"},{"time":1686348060,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"92.93000000"},{"time":1686348120,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686348180,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"5.97000000"},{"time":1686348240,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686348300,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"142.12000000"},{"time":1686348360,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686348420,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"5.69000000"},{"time":1686348480,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686348540,"open":"9.03000000","high":"9.04000000","low":"9.03000000","close":"9.04000000","volume":"99.68000000"},{"time":1686348600,"open":"9.04000000","high":"9.04000000","low":"9.03000000","close":"9.04000000","volume":"15.16000000"},{"time":1686348660,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"0.00000000"},{"time":1686348720,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"0.00000000"},{"time":1686348780,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"0.00000000"},{"time":1686348840,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"2.10000000"},{"time":1686348900,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"52.98000000"},{"time":1686348960,"open":"9.04000000","high":"9.04000000","low":"9.04000000","close":"9.04000000","volume":"0.00000000"},{"time":1686349020,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"15.46000000"},{"time":1686349080,"open":"9.03000000","high":"9.03000000","low":"9.03000000","close":"9.03000000","volume":"0.00000000"},{"time":1686349140,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"256.71000000"},{"time":1686349200,"open":"9.01000000","high":"9.01000000","low":"9.00000000","close":"9.00000000","volume":"454.00000000"},{"time":1686349260,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686349320,"open":"9.00000000","high":"9.02000000","low":"9.00000000","close":"9.02000000","volume":"1380.28000000"},{"time":1686349380,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"1.99000000"},{"time":1686349440,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"16.66000000"},{"time":1686349500,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"81.00000000"},{"time":1686349560,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"1011.80000000"},{"time":1686349620,"open":"9.00000000","high":"9.01000000","low":"9.00000000","close":"9.01000000","volume":"210.62000000"},{"time":1686349680,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"73.73000000"},{"time":1686349740,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686349800,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"131.00000000"},{"time":1686349860,"open":"9.00000000","high":"9.02000000","low":"9.00000000","close":"9.02000000","volume":"205.89000000"},{"time":1686349920,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686349980,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"70.62000000"},{"time":1686350040,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"97.35000000"},{"time":1686350100,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"2.49000000"},{"time":1686350160,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"54.08000000"},{"time":1686350220,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686350280,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"2.52000000"},{"time":1686350340,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"249.57000000"},{"time":1686350400,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686350460,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686350520,"open":"9.02000000","high":"9.02000000","low":"9.01000000","close":"9.01000000","volume":"73.74000000"},{"time":1686350580,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"1.83000000"},{"time":1686350640,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686350700,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"52.90000000"},{"time":1686350760,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"3.74000000"},{"time":1686350820,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686350880,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"3.74000000"},{"time":1686350940,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"10.40000000"},{"time":1686351000,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686351060,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"35.78000000"},{"time":1686351120,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"90.71000000"},{"time":1686351180,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686351240,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"33.32000000"},{"time":1686351300,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"0.00000000"},{"time":1686351360,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"23.46000000"},{"time":1686351420,"open":"9.02000000","high":"9.03000000","low":"9.02000000","close":"9.02000000","volume":"8.44000000"},{"time":1686351480,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686351540,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686351600,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"31.73000000"},{"time":1686351660,"open":"9.02000000","high":"9.02000000","low":"9.02000000","close":"9.02000000","volume":"0.00000000"},{"time":1686351720,"open":"9.01000000","high":"9.01000000","low":"9.01000000","close":"9.01000000","volume":"53.37000000"},{"time":1686351780,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"68.69000000"},{"time":1686351840,"open":"8.99000000","high":"8.99000000","low":"8.98000000","close":"8.98000000","volume":"160.71000000"},{"time":1686351900,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686351960,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"6.81000000"},{"time":1686352020,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"0.00000000"},{"time":1686352080,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"32.74000000"},{"time":1686352140,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"140.00000000"},{"time":1686352200,"open":"8.98000000","high":"9.00000000","low":"8.98000000","close":"9.00000000","volume":"100.47000000"},{"time":1686352260,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"8.81000000"},{"time":1686352320,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686352380,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686352440,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686352500,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"70.74000000"},{"time":1686352560,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"29.17000000"},{"time":1686352620,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686352680,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"298.83000000"},{"time":1686352740,"open":"8.98000000","high":"8.98000000","low":"8.97000000","close":"8.97000000","volume":"236.37000000"},{"time":1686352800,"open":"8.97000000","high":"8.98000000","low":"8.97000000","close":"8.98000000","volume":"208.97000000"},{"time":1686352860,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"70.00000000"},{"time":1686352920,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"0.00000000"},{"time":1686352980,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"0.00000000"},{"time":1686353040,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"0.00000000"},{"time":1686353100,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"446.88000000"},{"time":1686353160,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"280.15000000"},{"time":1686353220,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"7.50000000"},{"time":1686353280,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686353340,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"2.04000000"},{"time":1686353400,"open":"8.97000000","high":"8.97000000","low":"8.96000000","close":"8.96000000","volume":"60.97000000"},{"time":1686353460,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"301.67000000"},{"time":1686353520,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"249.12000000"},{"time":1686353580,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"0.00000000"},{"time":1686353640,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"36.14000000"},{"time":1686353700,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"112.00000000"},{"time":1686353760,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"0.00000000"},{"time":1686353820,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"0.00000000"},{"time":1686353880,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"0.00000000"},{"time":1686353940,"open":"8.96000000","high":"8.96000000","low":"8.94000000","close":"8.95000000","volume":"2557.82000000"},{"time":1686354000,"open":"8.94000000","high":"8.94000000","low":"8.94000000","close":"8.94000000","volume":"289.52000000"},{"time":1686354060,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"50.01000000"},{"time":1686354120,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"267.30000000"},{"time":1686354180,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"3.00000000"},{"time":1686354240,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"77.73000000"},{"time":1686354300,"open":"8.96000000","high":"8.96000000","low":"8.96000000","close":"8.96000000","volume":"0.00000000"},{"time":1686354360,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"1323.37000000"},{"time":1686354420,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"0.00000000"},{"time":1686354480,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"0.00000000"},{"time":1686354540,"open":"8.97000000","high":"8.97000000","low":"8.97000000","close":"8.97000000","volume":"0.00000000"},{"time":1686354600,"open":"8.98000000","high":"8.98000000","low":"8.97000000","close":"8.98000000","volume":"501.30000000"},{"time":1686354660,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"40.37000000"},{"time":1686354720,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"13.00000000"},{"time":1686354780,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686354840,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686354900,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"0.00000000"},{"time":1686354960,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"7.54000000"},{"time":1686355020,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"94.03000000"},{"time":1686355080,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"0.00000000"},{"time":1686355140,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"120.00000000"},{"time":1686355200,"open":"8.99000000","high":"9.00000000","low":"8.99000000","close":"8.99000000","volume":"184.99000000"},{"time":1686355260,"open":"8.98000000","high":"9.00000000","low":"8.98000000","close":"9.00000000","volume":"131.44000000"},{"time":1686355320,"open":"8.99000000","high":"9.01000000","low":"8.99000000","close":"9.00000000","volume":"185.09000000"},{"time":1686355380,"open":"9.01000000","high":"9.01000000","low":"9.00000000","close":"9.00000000","volume":"11.76000000"},{"time":1686355440,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"155.03000000"},{"time":1686355500,"open":"9.00000000","high":"9.00000000","low":"8.99000000","close":"8.99000000","volume":"6.34000000"},{"time":1686355560,"open":"9.00000000","high":"9.00000000","low":"9.00000000","close":"9.00000000","volume":"100.00000000"},{"time":1686355620,"open":"9.00000000","high":"9.00000000","low":"8.99000000","close":"8.99000000","volume":"37.59000000"},{"time":1686355680,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"0.00000000"},{"time":1686355740,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"55.13000000"},{"time":1686355800,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686355860,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686355920,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686355980,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"514.98000000"},{"time":1686356040,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"90.88000000"},{"time":1686356100,"open":"8.98000000","high":"8.98000000","low":"8.98000000","close":"8.98000000","volume":"0.00000000"},{"time":1686356160,"open":"8.99000000","high":"9.00000000","low":"8.97000000","close":"8.97000000","volume":"1497.26000000"},{"time":1686356220,"open":"8.97000000","high":"8.99000000","low":"8.97000000","close":"8.99000000","volume":"344.27000000"},{"time":1686356280,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"3.75000000"},{"time":1686356340,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"0.00000000"},{"time":1686356400,"open":"8.99000000","high":"8.99000000","low":"8.99000000","close":"8.99000000","volume":"0.00000000"},{"time":1686356460,"open":"8.98000000","high":"8.98000000","low":"8.96000000","close":"8.96000000","volume":"692.37000000"},{"time":1686356520,"open":"8.95000000","high":"8.95000000","low":"8.93000000","close":"8.93000000","volume":"92.32000000"},{"time":1686356580,"open":"8.93000000","high":"8.94000000","low":"8.93000000","close":"8.94000000","volume":"794.05000000"},{"time":1686356640,"open":"8.94000000","high":"8.94000000","low":"8.94000000","close":"8.94000000","volume":"0.00000000"},{"time":1686356700,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"132.69000000"},{"time":1686356760,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"2.80000000"},{"time":1686356820,"open":"8.95000000","high":"8.95000000","low":"8.95000000","close":"8.95000000","volume":"175.16000000"},{"time":1686356880,"open":"8.95000000","high":"8.95000000","low":"8.93000000","close":"8.93000000","volume":"475.38000000"},{"time":1686356940,"open":"8.92000000","high":"8.93000000","low":"8.91000000","close":"8.93000000","volume":"875.51000000"},{"time":1686357000,"open":"8.92000000","high":"8.93000000","low":"8.92000000","close":"8.92000000","volume":"296.42000000"},{"time":1686357060,"open":"8.92000000","high":"8.92000000","low":"8.92000000","close":"8.92000000","volume":"363.30000000"},{"time":1686357120,"open":"8.93000000","high":"8.93000000","low":"8.93000000","close":"8.93000000","volume":"397.59000000"},{"time":1686357180,"open":"8.93000000","high":"8.93000000","low":"8.93000000","close":"8.93000000","volume":"46.54000000"},{"time":1686357240,"open":"8.94000000","high":"8.94000000","low":"8.94000000","close":"8.94000000","volume":"34.37000000"},{"time":1686357300,"open":"8.94000000","high":"8.94000000","low":"8.94000000","close":"8.94000000","volume":"3.77000000"},{"time":1686357360,"open":"8.93000000","high":"8.93000000","low":"8.92000000","close":"8.92000000","volume":"404.78000000"},{"time":1686357420,"open":"8.91000000","high":"8.91000000","low":"8.91000000","close":"8.91000000","volume":"20.42000000"},{"time":1686357480,"open":"8.91000000","high":"8.91000000","low":"8.86000000","close":"8.88000000","volume":"5974.68000000"},{"time":1686357540,"open":"8.87000000","high":"8.88000000","low":"8.86000000","close":"8.87000000","volume":"1017.48000000"},{"time":1686357600,"open":"8.86000000","high":"8.88000000","low":"8.85000000","close":"8.87000000","volume":"3777.96000000"},{"time":1686357660,"open":"8.87000000","high":"8.87000000","low":"8.86000000","close":"8.87000000","volume":"1219.81000000"},{"time":1686357720,"open":"8.88000000","high":"8.88000000","low":"8.87000000","close":"8.87000000","volume":"344.12000000"},{"time":1686357780,"open":"8.87000000","high":"8.87000000","low":"8.87000000","close":"8.87000000","volume":"7.36000000"},{"time":1686357840,"open":"8.87000000","high":"8.89000000","low":"8.87000000","close":"8.89000000","volume":"568.58000000"},{"time":1686357900,"open":"8.89000000","high":"8.89000000","low":"8.89000000","close":"8.89000000","volume":"488.24000000"},{"time":1686357960,"open":"8.88000000","high":"8.89000000","low":"8.88000000","close":"8.89000000","volume":"781.98000000"},{"time":1686358020,"open":"8.89000000","high":"8.89000000","low":"8.89000000","close":"8.89000000","volume":"9.81000000"},{"time":1686358080,"open":"8.88000000","high":"8.88000000","low":"8.88000000","close":"8.88000000","volume":"108.21000000"},{"time":1686358140,"open":"8.87000000","high":"8.87000000","low":"8.87000000","close":"8.87000000","volume":"66.17000000"},{"time":1686358200,"open":"8.86000000","high":"8.88000000","low":"8.86000000","close":"8.87000000","volume":"321.04000000"},{"time":1686358260,"open":"8.87000000","high":"8.87000000","low":"8.83000000","close":"8.83000000","volume":"1806.02000000"},{"time":1686358320,"open":"8.83000000","high":"8.85000000","low":"8.83000000","close":"8.85000000","volume":"355.33000000"},{"time":1686358380,"open":"8.84000000","high":"8.85000000","low":"8.82000000","close":"8.84000000","volume":"1903.95000000"},{"time":1686358440,"open":"8.84000000","high":"8.84000000","low":"8.83000000","close":"8.83000000","volume":"63.18000000"},{"time":1686358500,"open":"8.84000000","high":"8.85000000","low":"8.83000000","close":"8.83000000","volume":"118.66000000"},{"time":1686358560,"open":"8.84000000","high":"8.84000000","low":"8.83000000","close":"8.84000000","volume":"70.86000000"},{"time":1686358620,"open":"8.84000000","high":"8.84000000","low":"8.84000000","close":"8.84000000","volume":"31.91000000"},{"time":1686358680,"open":"8.84000000","high":"8.84000000","low":"8.84000000","close":"8.84000000","volume":"429.32000000"},{"time":1686358740,"open":"8.84000000","high":"8.84000000","low":"8.84000000","close":"8.84000000","volume":"42.12000000"},{"time":1686358800,"open":"8.83000000","high":"8.83000000","low":"8.78000000","close":"8.78000000","volume":"2245.30000000"},{"time":1686358860,"open":"8.78000000","high":"8.79000000","low":"8.77000000","close":"8.79000000","volume":"3245.93000000"},{"time":1686358920,"open":"8.80000000","high":"8.81000000","low":"8.80000000","close":"8.81000000","volume":"999.37000000"},{"time":1686358980,"open":"8.81000000","high":"8.81000000","low":"8.80000000","close":"8.81000000","volume":"499.68000000"},{"time":1686359040,"open":"8.80000000","high":"8.80000000","low":"8.79000000","close":"8.80000000","volume":"222.74000000"},{"time":1686359100,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"408.98000000"},{"time":1686359160,"open":"8.80000000","high":"8.81000000","low":"8.79000000","close":"8.80000000","volume":"617.90000000"},{"time":1686359220,"open":"8.80000000","high":"8.81000000","low":"8.80000000","close":"8.81000000","volume":"182.35000000"},{"time":1686359280,"open":"8.80000000","high":"8.81000000","low":"8.80000000","close":"8.81000000","volume":"195.62000000"},{"time":1686359340,"open":"8.81000000","high":"8.83000000","low":"8.81000000","close":"8.83000000","volume":"527.93000000"},{"time":1686359400,"open":"8.84000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"90.34000000"},{"time":1686359460,"open":"8.85000000","high":"8.86000000","low":"8.85000000","close":"8.86000000","volume":"482.82000000"},{"time":1686359520,"open":"8.86000000","high":"8.86000000","low":"8.86000000","close":"8.86000000","volume":"513.79000000"},{"time":1686359580,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.85000000","volume":"72.11000000"},{"time":1686359640,"open":"8.85000000","high":"8.85000000","low":"8.85000000","close":"8.85000000","volume":"0.00000000"},{"time":1686359700,"open":"8.85000000","high":"8.85000000","low":"8.85000000","close":"8.85000000","volume":"35.23000000"},{"time":1686359760,"open":"8.84000000","high":"8.84000000","low":"8.83000000","close":"8.83000000","volume":"433.02000000"},{"time":1686359820,"open":"8.82000000","high":"8.82000000","low":"8.80000000","close":"8.80000000","volume":"491.95000000"},{"time":1686359880,"open":"8.81000000","high":"8.81000000","low":"8.81000000","close":"8.81000000","volume":"381.48000000"},{"time":1686359940,"open":"8.81000000","high":"8.81000000","low":"8.80000000","close":"8.80000000","volume":"598.28000000"},{"time":1686360000,"open":"8.79000000","high":"8.80000000","low":"8.79000000","close":"8.79000000","volume":"15.18000000"},{"time":1686360060,"open":"8.79000000","high":"8.79000000","low":"8.79000000","close":"8.79000000","volume":"737.19000000"},{"time":1686360120,"open":"8.79000000","high":"8.79000000","low":"8.79000000","close":"8.79000000","volume":"114.47000000"},{"time":1686360180,"open":"8.79000000","high":"8.79000000","low":"8.77000000","close":"8.77000000","volume":"676.15000000"},{"time":1686360240,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.77000000","volume":"684.46000000"},{"time":1686360300,"open":"8.77000000","high":"8.77000000","low":"8.77000000","close":"8.77000000","volume":"75.42000000"},{"time":1686360360,"open":"8.77000000","high":"8.77000000","low":"8.77000000","close":"8.77000000","volume":"17.67000000"},{"time":1686360420,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.78000000","volume":"315.76000000"},{"time":1686360480,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"1525.69000000"},{"time":1686360540,"open":"8.80000000","high":"8.81000000","low":"8.80000000","close":"8.80000000","volume":"416.86000000"},{"time":1686360600,"open":"8.81000000","high":"8.82000000","low":"8.81000000","close":"8.81000000","volume":"249.13000000"},{"time":1686360660,"open":"8.80000000","high":"8.80000000","low":"8.79000000","close":"8.79000000","volume":"263.86000000"},{"time":1686360720,"open":"8.79000000","high":"8.79000000","low":"8.79000000","close":"8.79000000","volume":"0.00000000"},{"time":1686360780,"open":"8.78000000","high":"8.78000000","low":"8.76000000","close":"8.76000000","volume":"843.06000000"},{"time":1686360840,"open":"8.76000000","high":"8.76000000","low":"8.75000000","close":"8.75000000","volume":"1180.98000000"},{"time":1686360900,"open":"8.75000000","high":"8.76000000","low":"8.75000000","close":"8.76000000","volume":"739.10000000"},{"time":1686360960,"open":"8.76000000","high":"8.76000000","low":"8.76000000","close":"8.76000000","volume":"6.63000000"},{"time":1686361020,"open":"8.76000000","high":"8.76000000","low":"8.76000000","close":"8.76000000","volume":"0.00000000"},{"time":1686361080,"open":"8.76000000","high":"8.76000000","low":"8.76000000","close":"8.76000000","volume":"449.82000000"},{"time":1686361140,"open":"8.75000000","high":"8.75000000","low":"8.75000000","close":"8.75000000","volume":"310.58000000"},{"time":1686361200,"open":"8.74000000","high":"8.75000000","low":"8.74000000","close":"8.74000000","volume":"121.68000000"},{"time":1686361260,"open":"8.74000000","high":"8.75000000","low":"8.74000000","close":"8.75000000","volume":"672.92000000"},{"time":1686361320,"open":"8.74000000","high":"8.75000000","low":"8.72000000","close":"8.73000000","volume":"1489.18000000"},{"time":1686361380,"open":"8.73000000","high":"8.73000000","low":"8.70000000","close":"8.72000000","volume":"4434.00000000"},{"time":1686361440,"open":"8.72000000","high":"8.72000000","low":"8.69000000","close":"8.70000000","volume":"955.77000000"},{"time":1686361500,"open":"8.69000000","high":"8.71000000","low":"8.69000000","close":"8.70000000","volume":"1069.91000000"},{"time":1686361560,"open":"8.70000000","high":"8.71000000","low":"8.69000000","close":"8.71000000","volume":"677.30000000"},{"time":1686361620,"open":"8.71000000","high":"8.72000000","low":"8.68000000","close":"8.69000000","volume":"2051.73000000"},{"time":1686361680,"open":"8.69000000","high":"8.69000000","low":"8.65000000","close":"8.66000000","volume":"3171.09000000"},{"time":1686361740,"open":"8.66000000","high":"8.66000000","low":"8.60000000","close":"8.61000000","volume":"6201.36000000"},{"time":1686361800,"open":"8.60000000","high":"8.61000000","low":"8.54000000","close":"8.61000000","volume":"5124.06000000"},{"time":1686361860,"open":"8.61000000","high":"8.63000000","low":"8.61000000","close":"8.62000000","volume":"1198.55000000"},{"time":1686361920,"open":"8.63000000","high":"8.65000000","low":"8.62000000","close":"8.65000000","volume":"1749.96000000"},{"time":1686361980,"open":"8.64000000","high":"8.66000000","low":"8.64000000","close":"8.64000000","volume":"1395.13000000"},{"time":1686362040,"open":"8.65000000","high":"8.65000000","low":"8.63000000","close":"8.64000000","volume":"692.14000000"},{"time":1686362100,"open":"8.64000000","high":"8.65000000","low":"8.64000000","close":"8.64000000","volume":"272.28000000"},{"time":1686362160,"open":"8.64000000","high":"8.65000000","low":"8.64000000","close":"8.65000000","volume":"477.70000000"},{"time":1686362220,"open":"8.65000000","high":"8.65000000","low":"8.64000000","close":"8.64000000","volume":"469.28000000"},{"time":1686362280,"open":"8.65000000","high":"8.65000000","low":"8.65000000","close":"8.65000000","volume":"1740.97000000"},{"time":1686362340,"open":"8.65000000","high":"8.65000000","low":"8.65000000","close":"8.65000000","volume":"212.94000000"},{"time":1686362400,"open":"8.64000000","high":"8.66000000","low":"8.64000000","close":"8.66000000","volume":"258.53000000"},{"time":1686362460,"open":"8.65000000","high":"8.66000000","low":"8.65000000","close":"8.66000000","volume":"218.48000000"},{"time":1686362520,"open":"8.65000000","high":"8.67000000","low":"8.65000000","close":"8.65000000","volume":"974.95000000"},{"time":1686362580,"open":"8.65000000","high":"8.65000000","low":"8.65000000","close":"8.65000000","volume":"391.20000000"},{"time":1686362640,"open":"8.65000000","high":"8.66000000","low":"8.65000000","close":"8.66000000","volume":"296.14000000"},{"time":1686362700,"open":"8.65000000","high":"8.65000000","low":"8.64000000","close":"8.64000000","volume":"488.41000000"},{"time":1686362760,"open":"8.64000000","high":"8.64000000","low":"8.63000000","close":"8.64000000","volume":"395.45000000"},{"time":1686362820,"open":"8.64000000","high":"8.64000000","low":"8.64000000","close":"8.64000000","volume":"301.83000000"},{"time":1686362880,"open":"8.65000000","high":"8.66000000","low":"8.65000000","close":"8.66000000","volume":"408.77000000"},{"time":1686362940,"open":"8.66000000","high":"8.66000000","low":"8.66000000","close":"8.66000000","volume":"146.09000000"},{"time":1686363000,"open":"8.65000000","high":"8.66000000","low":"8.65000000","close":"8.66000000","volume":"7.83000000"},{"time":1686363060,"open":"8.67000000","high":"8.69000000","low":"8.67000000","close":"8.69000000","volume":"535.89000000"},{"time":1686363120,"open":"8.69000000","high":"8.69000000","low":"8.67000000","close":"8.68000000","volume":"837.60000000"},{"time":1686363180,"open":"8.68000000","high":"8.68000000","low":"8.68000000","close":"8.68000000","volume":"50.61000000"},{"time":1686363240,"open":"8.68000000","high":"8.69000000","low":"8.68000000","close":"8.69000000","volume":"947.25000000"},{"time":1686363300,"open":"8.69000000","high":"8.69000000","low":"8.67000000","close":"8.67000000","volume":"447.47000000"},{"time":1686363360,"open":"8.66000000","high":"8.67000000","low":"8.66000000","close":"8.66000000","volume":"369.51000000"},{"time":1686363420,"open":"8.67000000","high":"8.67000000","low":"8.66000000","close":"8.66000000","volume":"9.52000000"},{"time":1686363480,"open":"8.66000000","high":"8.66000000","low":"8.65000000","close":"8.65000000","volume":"176.80000000"},{"time":1686363540,"open":"8.65000000","high":"8.65000000","low":"8.65000000","close":"8.65000000","volume":"0.00000000"},{"time":1686363600,"open":"8.64000000","high":"8.64000000","low":"8.64000000","close":"8.64000000","volume":"3.70000000"},{"time":1686363660,"open":"8.65000000","high":"8.65000000","low":"8.65000000","close":"8.65000000","volume":"13.75000000"},{"time":1686363720,"open":"8.66000000","high":"8.66000000","low":"8.66000000","close":"8.66000000","volume":"461.49000000"},{"time":1686363780,"open":"8.66000000","high":"8.66000000","low":"8.65000000","close":"8.66000000","volume":"868.65000000"},{"time":1686363840,"open":"8.67000000","high":"8.67000000","low":"8.65000000","close":"8.65000000","volume":"312.67000000"},{"time":1686363900,"open":"8.64000000","high":"8.64000000","low":"8.64000000","close":"8.64000000","volume":"127.41000000"},{"time":1686363960,"open":"8.65000000","high":"8.65000000","low":"8.65000000","close":"8.65000000","volume":"540.20000000"},{"time":1686364020,"open":"8.65000000","high":"8.69000000","low":"8.65000000","close":"8.68000000","volume":"12466.60000000"},{"time":1686364080,"open":"8.68000000","high":"8.69000000","low":"8.68000000","close":"8.68000000","volume":"2055.72000000"},{"time":1686364140,"open":"8.69000000","high":"8.69000000","low":"8.69000000","close":"8.69000000","volume":"22.52000000"},{"time":1686364200,"open":"8.68000000","high":"8.68000000","low":"8.67000000","close":"8.68000000","volume":"823.29000000"},{"time":1686364260,"open":"8.67000000","high":"8.67000000","low":"8.66000000","close":"8.66000000","volume":"1345.09000000"},{"time":1686364320,"open":"8.66000000","high":"8.66000000","low":"8.66000000","close":"8.66000000","volume":"169.97000000"},{"time":1686364380,"open":"8.66000000","high":"8.66000000","low":"8.65000000","close":"8.66000000","volume":"86.80000000"},{"time":1686364440,"open":"8.66000000","high":"8.66000000","low":"8.65000000","close":"8.65000000","volume":"174.07000000"},{"time":1686364500,"open":"8.65000000","high":"8.66000000","low":"8.65000000","close":"8.66000000","volume":"282.82000000"},{"time":1686364560,"open":"8.67000000","high":"8.68000000","low":"8.67000000","close":"8.67000000","volume":"494.27000000"},{"time":1686364620,"open":"8.67000000","high":"8.67000000","low":"8.65000000","close":"8.65000000","volume":"977.33000000"},{"time":1686364680,"open":"8.66000000","high":"8.67000000","low":"8.66000000","close":"8.67000000","volume":"386.95000000"},{"time":1686364740,"open":"8.66000000","high":"8.66000000","low":"8.66000000","close":"8.66000000","volume":"16.35000000"},{"time":1686364800,"open":"8.65000000","high":"8.66000000","low":"8.63000000","close":"8.63000000","volume":"287.00000000"},{"time":1686364860,"open":"8.64000000","high":"8.64000000","low":"8.63000000","close":"8.63000000","volume":"165.94000000"},{"time":1686364920,"open":"8.62000000","high":"8.62000000","low":"8.60000000","close":"8.60000000","volume":"243.25000000"},{"time":1686364980,"open":"8.60000000","high":"8.60000000","low":"8.55000000","close":"8.55000000","volume":"3936.52000000"},{"time":1686365040,"open":"8.56000000","high":"8.57000000","low":"8.51000000","close":"8.55000000","volume":"5641.94000000"},{"time":1686365100,"open":"8.54000000","high":"8.56000000","low":"8.53000000","close":"8.56000000","volume":"1755.80000000"},{"time":1686365160,"open":"8.56000000","high":"8.57000000","low":"8.56000000","close":"8.57000000","volume":"2162.84000000"},{"time":1686365220,"open":"8.56000000","high":"8.58000000","low":"8.56000000","close":"8.58000000","volume":"576.54000000"},{"time":1686365280,"open":"8.59000000","high":"8.59000000","low":"8.59000000","close":"8.59000000","volume":"420.02000000"},{"time":1686365340,"open":"8.59000000","high":"8.59000000","low":"8.58000000","close":"8.59000000","volume":"90.19000000"},{"time":1686365400,"open":"8.59000000","high":"8.59000000","low":"8.58000000","close":"8.58000000","volume":"590.04000000"},{"time":1686365460,"open":"8.57000000","high":"8.57000000","low":"8.56000000","close":"8.57000000","volume":"2213.23000000"},{"time":1686365520,"open":"8.57000000","high":"8.57000000","low":"8.57000000","close":"8.57000000","volume":"129.77000000"},{"time":1686365580,"open":"8.56000000","high":"8.57000000","low":"8.56000000","close":"8.57000000","volume":"311.48000000"},{"time":1686365640,"open":"8.57000000","high":"8.57000000","low":"8.55000000","close":"8.55000000","volume":"113.31000000"},{"time":1686365700,"open":"8.56000000","high":"8.57000000","low":"8.55000000","close":"8.55000000","volume":"122.30000000"},{"time":1686365760,"open":"8.56000000","high":"8.56000000","low":"8.54000000","close":"8.55000000","volume":"263.02000000"},{"time":1686365820,"open":"8.55000000","high":"8.56000000","low":"8.53000000","close":"8.55000000","volume":"1903.35000000"},{"time":1686365880,"open":"8.56000000","high":"8.57000000","low":"8.55000000","close":"8.56000000","volume":"716.32000000"},{"time":1686365940,"open":"8.57000000","high":"8.58000000","low":"8.56000000","close":"8.58000000","volume":"405.57000000"},{"time":1686366000,"open":"8.58000000","high":"8.59000000","low":"8.58000000","close":"8.58000000","volume":"429.26000000"},{"time":1686366060,"open":"8.58000000","high":"8.60000000","low":"8.58000000","close":"8.60000000","volume":"477.13000000"},{"time":1686366120,"open":"8.60000000","high":"8.60000000","low":"8.60000000","close":"8.60000000","volume":"62.49000000"},{"time":1686366180,"open":"8.60000000","high":"8.60000000","low":"8.60000000","close":"8.60000000","volume":"0.00000000"},{"time":1686366240,"open":"8.60000000","high":"8.60000000","low":"8.60000000","close":"8.60000000","volume":"1.39000000"},{"time":1686366300,"open":"8.59000000","high":"8.59000000","low":"8.59000000","close":"8.59000000","volume":"124.03000000"},{"time":1686366360,"open":"8.60000000","high":"8.61000000","low":"8.60000000","close":"8.60000000","volume":"143.27000000"},{"time":1686366420,"open":"8.60000000","high":"8.61000000","low":"8.60000000","close":"8.61000000","volume":"425.66000000"},{"time":1686366480,"open":"8.61000000","high":"8.61000000","low":"8.61000000","close":"8.61000000","volume":"6.97000000"},{"time":1686366540,"open":"8.61000000","high":"8.61000000","low":"8.61000000","close":"8.61000000","volume":"75.22000000"},{"time":1686366600,"open":"8.60000000","high":"8.60000000","low":"8.60000000","close":"8.60000000","volume":"9.40000000"},{"time":1686366660,"open":"8.60000000","high":"8.60000000","low":"8.60000000","close":"8.60000000","volume":"2566.15000000"},{"time":1686366720,"open":"8.60000000","high":"8.61000000","low":"8.60000000","close":"8.61000000","volume":"790.77000000"},{"time":1686366780,"open":"8.61000000","high":"8.61000000","low":"8.61000000","close":"8.61000000","volume":"355.40000000"},{"time":1686366840,"open":"8.62000000","high":"8.62000000","low":"8.62000000","close":"8.62000000","volume":"87.00000000"},{"time":1686366900,"open":"8.61000000","high":"8.61000000","low":"8.61000000","close":"8.61000000","volume":"519.83000000"},{"time":1686366960,"open":"8.62000000","high":"8.63000000","low":"8.62000000","close":"8.62000000","volume":"2618.22000000"},{"time":1686367020,"open":"8.63000000","high":"8.63000000","low":"8.62000000","close":"8.63000000","volume":"79.01000000"},{"time":1686367080,"open":"8.63000000","high":"8.63000000","low":"8.61000000","close":"8.61000000","volume":"552.33000000"},{"time":1686367140,"open":"8.61000000","high":"8.61000000","low":"8.61000000","close":"8.61000000","volume":"36.77000000"},{"time":1686367200,"open":"8.61000000","high":"8.61000000","low":"8.60000000","close":"8.60000000","volume":"35.27000000"},{"time":1686367260,"open":"8.60000000","high":"8.60000000","low":"8.60000000","close":"8.60000000","volume":"4.87000000"},{"time":1686367320,"open":"8.60000000","high":"8.60000000","low":"8.59000000","close":"8.59000000","volume":"407.10000000"},{"time":1686367380,"open":"8.58000000","high":"8.58000000","low":"8.57000000","close":"8.57000000","volume":"1032.03000000"},{"time":1686367440,"open":"8.56000000","high":"8.56000000","low":"8.55000000","close":"8.55000000","volume":"1233.11000000"},{"time":1686367500,"open":"8.55000000","high":"8.56000000","low":"8.54000000","close":"8.55000000","volume":"1089.17000000"},{"time":1686367560,"open":"8.55000000","high":"8.56000000","low":"8.55000000","close":"8.56000000","volume":"564.23000000"},{"time":1686367620,"open":"8.55000000","high":"8.56000000","low":"8.55000000","close":"8.55000000","volume":"313.36000000"},{"time":1686367680,"open":"8.55000000","high":"8.55000000","low":"8.52000000","close":"8.52000000","volume":"480.87000000"},{"time":1686367740,"open":"8.52000000","high":"8.53000000","low":"8.51000000","close":"8.52000000","volume":"382.39000000"},{"time":1686367800,"open":"8.51000000","high":"8.54000000","low":"8.51000000","close":"8.54000000","volume":"745.57000000"},{"time":1686367860,"open":"8.53000000","high":"8.53000000","low":"8.52000000","close":"8.53000000","volume":"214.10000000"},{"time":1686367920,"open":"8.52000000","high":"8.53000000","low":"8.51000000","close":"8.51000000","volume":"658.54000000"},{"time":1686367980,"open":"8.50000000","high":"8.51000000","low":"8.50000000","close":"8.50000000","volume":"1813.02000000"},{"time":1686368040,"open":"8.49000000","high":"8.51000000","low":"8.49000000","close":"8.50000000","volume":"1793.50000000"},{"time":1686368100,"open":"8.50000000","high":"8.50000000","low":"8.49000000","close":"8.49000000","volume":"1406.53000000"},{"time":1686368160,"open":"8.49000000","high":"8.49000000","low":"8.47000000","close":"8.47000000","volume":"1685.85000000"},{"time":1686368220,"open":"8.47000000","high":"8.48000000","low":"8.46000000","close":"8.47000000","volume":"1348.64000000"},{"time":1686368280,"open":"8.47000000","high":"8.48000000","low":"8.46000000","close":"8.47000000","volume":"389.89000000"},{"time":1686368340,"open":"8.47000000","high":"8.48000000","low":"8.44000000","close":"8.48000000","volume":"2793.22000000"},{"time":1686368400,"open":"8.48000000","high":"8.50000000","low":"8.48000000","close":"8.50000000","volume":"469.22000000"},{"time":1686368460,"open":"8.49000000","high":"8.51000000","low":"8.49000000","close":"8.51000000","volume":"2159.77000000"},{"time":1686368520,"open":"8.51000000","high":"8.52000000","low":"8.51000000","close":"8.51000000","volume":"942.80000000"},{"time":1686368580,"open":"8.51000000","high":"8.52000000","low":"8.51000000","close":"8.51000000","volume":"187.55000000"},{"time":1686368640,"open":"8.51000000","high":"8.51000000","low":"8.51000000","close":"8.51000000","volume":"0.00000000"},{"time":1686368700,"open":"8.51000000","high":"8.51000000","low":"8.50000000","close":"8.50000000","volume":"753.88000000"},{"time":1686368760,"open":"8.50000000","high":"8.51000000","low":"8.50000000","close":"8.51000000","volume":"232.24000000"},{"time":1686368820,"open":"8.52000000","high":"8.52000000","low":"8.51000000","close":"8.51000000","volume":"458.25000000"},{"time":1686368880,"open":"8.52000000","high":"8.54000000","low":"8.52000000","close":"8.54000000","volume":"1561.91000000"},{"time":1686368940,"open":"8.53000000","high":"8.53000000","low":"8.53000000","close":"8.53000000","volume":"69.26000000"},{"time":1686369000,"open":"8.52000000","high":"8.52000000","low":"8.52000000","close":"8.52000000","volume":"549.74000000"},{"time":1686369060,"open":"8.51000000","high":"8.51000000","low":"8.51000000","close":"8.51000000","volume":"155.36000000"},{"time":1686369120,"open":"8.51000000","high":"8.52000000","low":"8.50000000","close":"8.50000000","volume":"1824.40000000"},{"time":1686369180,"open":"8.50000000","high":"8.50000000","low":"8.50000000","close":"8.50000000","volume":"0.00000000"}]