[{"time":1659931740,"open":"8.78000000","high":"8.80000000","low":"8.78000000","close":"8.79000000","volume":"3834.45000000"},{"time":1659931800,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"359.71000000"},{"time":1659931860,"open":"8.79000000","high":"8.79000000","low":"8.77000000","close":"8.78000000","volume":"1983.10000000"},{"time":1659931920,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"2753.17000000"},{"time":1659931980,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"177.72000000"},{"time":1659932040,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"476.78000000"},{"time":1659932100,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"401.26000000"},{"time":1659932160,"open":"8.79000000","high":"8.80000000","low":"8.78000000","close":"8.78000000","volume":"4662.42000000"},{"time":1659932220,"open":"8.79000000","high":"8.80000000","low":"8.78000000","close":"8.79000000","volume":"1302.47000000"},{"time":1659932280,"open":"8.79000000","high":"8.81000000","low":"8.79000000","close":"8.80000000","volume":"12252.60000000"},{"time":1659932340,"open":"8.80000000","high":"8.80000000","low":"8.78000000","close":"8.79000000","volume":"4520.38000000"},{"time":1659932400,"open":"8.80000000","high":"8.80000000","low":"8.78000000","close":"8.78000000","volume":"2672.72000000"},{"time":1659932460,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"2494.01000000"},{"time":1659932520,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"74.38000000"},{"time":1659932580,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.78000000","volume":"4081.28000000"},{"time":1659932640,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"1827.59000000"},{"time":1659932700,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"2431.08000000"},{"time":1659932760,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"1144.38000000"},{"time":1659932820,"open":"8.79000000","high":"8.79000000","low":"8.77000000","close":"8.78000000","volume":"5239.90000000"},{"time":1659932880,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.78000000","volume":"2262.13000000"},{"time":1659932940,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.77000000","volume":"2633.81000000"},{"time":1659933000,"open":"8.77000000","high":"8.79000000","low":"8.77000000","close":"8.79000000","volume":"377.82000000"},{"time":1659933060,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.78000000","volume":"670.63000000"},{"time":1659933120,"open":"8.78000000","high":"8.78000000","low":"8.78000000","close":"8.78000000","volume":"116.83000000"},{"time":1659933180,"open":"8.79000000","high":"8.79000000","low":"8.79000000","close":"8.79000000","volume":"12.14000000"},{"time":1659933240,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"402.25000000"},{"time":1659933300,"open":"8.79000000","high":"8.80000000","low":"8.79000000","close":"8.80000000","volume":"1863.26000000"},{"time":1659933360,"open":"8.80000000","high":"8.80000000","low":"8.78000000","close":"8.79000000","volume":"1676.53000000"},{"time":1659933420,"open":"8.79000000","high":"8.79000000","low":"8.79000000","close":"8.79000000","volume":"65.79000000"},{"time":1659933480,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"169.23000000"},{"time":1659933540,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"115.70000000"},{"time":1659933600,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"92.31000000"},{"time":1659933660,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"586.95000000"},{"time":1659933720,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.78000000","volume":"1625.11000000"},{"time":1659933780,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"141.22000000"},{"time":1659933840,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"30.19000000"},{"time":1659933900,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"2325.95000000"},{"time":1659933960,"open":"8.79000000","high":"8.80000000","low":"8.78000000","close":"8.78000000","volume":"3458.83000000"},{"time":1659934020,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"303.71000000"},{"time":1659934080,"open":"8.78000000","high":"8.79000000","low":"8.77000000","close":"8.79000000","volume":"2655.00000000"},{"time":1659934140,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"570.82000000"},{"time":1659934200,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"151.91000000"},{"time":1659934260,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"2357.77000000"},{"time":1659934320,"open":"8.78000000","high":"8.80000000","low":"8.78000000","close":"8.79000000","volume":"1018.01000000"},{"time":1659934380,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"2223.48000000"},{"time":1659934440,"open":"8.79000000","high":"8.80000000","low":"8.79000000","close":"8.80000000","volume":"1441.12000000"},{"time":1659934500,"open":"8.80000000","high":"8.80000000","low":"8.78000000","close":"8.79000000","volume":"3731.38000000"},{"time":1659934560,"open":"8.79000000","high":"8.79000000","low":"8.77000000","close":"8.78000000","volume":"886.00000000"},{"time":1659934620,"open":"8.78000000","high":"8.79000000","low":"8.77000000","close":"8.77000000","volume":"2295.82000000"},{"time":1659934680,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.77000000","volume":"646.50000000"},{"time":1659934740,"open":"8.78000000","high":"8.78000000","low":"8.77000000","close":"8.78000000","volume":"1305.80000000"},{"time":1659934800,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"345.28000000"},{"time":1659934860,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"152.37000000"},{"time":1659934920,"open":"8.79000000","high":"8.79000000","low":"8.77000000","close":"8.78000000","volume":"3138.11000000"},{"time":1659934980,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"132.38000000"},{"time":1659935040,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"1157.46000000"},{"time":1659935100,"open":"8.78000000","high":"8.79000000","low":"8.77000000","close":"8.79000000","volume":"1701.07000000"},{"time":1659935160,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"114.40000000"},{"time":1659935220,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"745.88000000"},{"time":1659935280,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"48.05000000"},{"time":1659935340,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"1562.72000000"},{"time":1659935400,"open":"8.78000000","high":"8.80000000","low":"8.78000000","close":"8.79000000","volume":"4105.90000000"},{"time":1659935460,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"2205.96000000"},{"time":1659935520,"open":"8.79000000","high":"8.80000000","low":"8.79000000","close":"8.80000000","volume":"312.57000000"},{"time":1659935580,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"3624.67000000"},{"time":1659935640,"open":"8.78000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"302.68000000"},{"time":1659935700,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"3326.20000000"},{"time":1659935760,"open":"8.80000000","high":"8.80000000","low":"8.78000000","close":"8.78000000","volume":"4039.04000000"},{"time":1659935820,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.79000000","volume":"2279.21000000"},{"time":1659935880,"open":"8.79000000","high":"8.79000000","low":"8.78000000","close":"8.78000000","volume":"1237.97000000"},{"time":1659935940,"open":"8.79000000","high":"8.80000000","low":"8.79000000","close":"8.80000000","volume":"1239.57000000"},{"time":1659936000,"open":"8.80000000","high":"8.80000000","low":"8.79000000","close":"8.79000000","volume":"132.37000000"},{"time":1659936060,"open":"8.80000000","high":"8.81000000","low":"8.80000000","close":"8.80000000","volume":"6715.69000000"},{"time":1659936120,"open":"8.80000000","high":"8.81000000","low":"8.79000000","close":"8.81000000","volume":"6518.58000000"},{"time":1659936180,"open":"8.80000000","high":"8.81000000","low":"8.80000000","close":"8.81000000","volume":"9342.58000000"},{"time":1659936240,"open":"8.81000000","high":"8.82000000","low":"8.81000000","close":"8.82000000","volume":"2948.71000000"},{"time":1659936300,"open":"8.82000000","high":"8.82000000","low":"8.81000000","close":"8.82000000","volume":"260.05000000"},{"time":1659936360,"open":"8.82000000","high":"8.82000000","low":"8.82000000","close":"8.82000000","volume":"1419.05000000"},{"time":1659936420,"open":"8.82000000","high":"8.82000000","low":"8.81000000","close":"8.82000000","volume":"3836.31000000"},{"time":1659936480,"open":"8.81000000","high":"8.82000000","low":"8.81000000","close":"8.82000000","volume":"5589.66000000"},{"time":1659936540,"open":"8.81000000","high":"8.82000000","low":"8.81000000","close":"8.82000000","volume":"1079.30000000"},{"time":1659936600,"open":"8.81000000","high":"8.82000000","low":"8.81000000","close":"8.82000000","volume":"3617.34000000"},{"time":1659936660,"open":"8.82000000","high":"8.84000000","low":"8.81000000","close":"8.84000000","volume":"18213.97000000"},{"time":1659936720,"open":"8.83000000","high":"8.84000000","low":"8.82000000","close":"8.82000000","volume":"1876.13000000"},{"time":1659936780,"open":"8.82000000","high":"8.84000000","low":"8.82000000","close":"8.83000000","volume":"3084.67000000"},{"time":1659936840,"open":"8.83000000","high":"8.84000000","low":"8.82000000","close":"8.83000000","volume":"4717.74000000"},{"time":1659936900,"open":"8.83000000","high":"8.83000000","low":"8.82000000","close":"8.82000000","volume":"2096.54000000"},{"time":1659936960,"open":"8.81000000","high":"8.82000000","low":"8.80000000","close":"8.81000000","volume":"437.50000000"},{"time":1659937020,"open":"8.80000000","high":"8.81000000","low":"8.80000000","close":"8.80000000","volume":"489.98000000"},{"time":1659937080,"open":"8.81000000","high":"8.82000000","low":"8.80000000","close":"8.81000000","volume":"1111.26000000"},{"time":1659937140,"open":"8.82000000","high":"8.83000000","low":"8.82000000","close":"8.82000000","volume":"7682.21000000"},{"time":1659937200,"open":"8.83000000","high":"8.83000000","low":"8.81000000","close":"8.82000000","volume":"2794.62000000"},{"time":1659937260,"open":"8.82000000","high":"8.84000000","low":"8.82000000","close":"8.84000000","volume":"4690.67000000"},{"time":1659937320,"open":"8.84000000","high":"8.85000000","low":"8.83000000","close":"8.84000000","volume":"4934.28000000"},{"time":1659937380,"open":"8.84000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"697.93000000"},{"time":1659937440,"open":"8.84000000","high":"8.85000000","low":"8.84000000","close":"8.84000000","volume":"2391.06000000"},{"time":1659937500,"open":"8.84000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"2681.11000000"},{"time":1659937560,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"871.03000000"},{"time":1659937620,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.84000000","volume":"3135.13000000"},{"time":1659937680,"open":"8.84000000","high":"8.85000000","low":"8.84000000","close":"8.84000000","volume":"3303.03000000"},{"time":1659937740,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.84000000","volume":"116.88000000"},{"time":1659937800,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"642.98000000"},{"time":1659937860,"open":"8.85000000","high":"8.86000000","low":"8.85000000","close":"8.85000000","volume":"10906.48000000"},{"time":1659937920,"open":"8.85000000","high":"8.86000000","low":"8.84000000","close":"8.85000000","volume":"12367.49000000"},{"time":1659937980,"open":"8.84000000","high":"8.85000000","low":"8.84000000","close":"8.84000000","volume":"2771.29000000"},{"time":1659938040,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"1796.93000000"},{"time":1659938100,"open":"8.85000000","high":"8.86000000","low":"8.84000000","close":"8.86000000","volume":"2447.56000000"},{"time":1659938160,"open":"8.85000000","high":"8.87000000","low":"8.85000000","close":"8.87000000","volume":"2624.47000000"},{"time":1659938220,"open":"8.86000000","high":"8.87000000","low":"8.85000000","close":"8.87000000","volume":"4583.04000000"},{"time":1659938280,"open":"8.87000000","high":"8.87000000","low":"8.86000000","close":"8.86000000","volume":"5730.05000000"},{"time":1659938340,"open":"8.85000000","high":"8.86000000","low":"8.85000000","close":"8.86000000","volume":"760.01000000"},{"time":1659938400,"open":"8.86000000","high":"8.87000000","low":"8.85000000","close":"8.86000000","volume":"8517.28000000"},{"time":1659938460,"open":"8.86000000","high":"8.87000000","low":"8.84000000","close":"8.85000000","volume":"11046.54000000"},{"time":1659938520,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.85000000","volume":"7300.13000000"},{"time":1659938580,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.86000000","volume":"11092.51000000"},{"time":1659938640,"open":"8.85000000","high":"8.86000000","low":"8.85000000","close":"8.86000000","volume":"1236.35000000"},{"time":1659938700,"open":"8.86000000","high":"8.87000000","low":"8.85000000","close":"8.86000000","volume":"16752.07000000"},{"time":1659938760,"open":"8.86000000","high":"8.86000000","low":"8.84000000","close":"8.84000000","volume":"5695.76000000"},{"time":1659938820,"open":"8.84000000","high":"8.86000000","low":"8.84000000","close":"8.85000000","volume":"7980.95000000"},{"time":1659938880,"open":"8.85000000","high":"8.86000000","low":"8.85000000","close":"8.86000000","volume":"597.10000000"},{"time":1659938940,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.85000000","volume":"6162.49000000"},{"time":1659939000,"open":"8.85000000","high":"8.86000000","low":"8.85000000","close":"8.86000000","volume":"3439.57000000"},{"time":1659939060,"open":"8.86000000","high":"8.87000000","low":"8.84000000","close":"8.85000000","volume":"39282.43000000"},{"time":1659939120,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.84000000","volume":"5160.39000000"},{"time":1659939180,"open":"8.84000000","high":"8.84000000","low":"8.83000000","close":"8.83000000","volume":"5485.63000000"},{"time":1659939240,"open":"8.83000000","high":"8.83000000","low":"8.82000000","close":"8.83000000","volume":"2127.26000000"},{"time":1659939300,"open":"8.83000000","high":"8.84000000","low":"8.83000000","close":"8.83000000","volume":"7123.82000000"},{"time":1659939360,"open":"8.84000000","high":"8.85000000","low":"8.84000000","close":"8.84000000","volume":"5934.50000000"},{"time":1659939420,"open":"8.84000000","high":"8.84000000","low":"8.83000000","close":"8.83000000","volume":"397.24000000"},{"time":1659939480,"open":"8.84000000","high":"8.84000000","low":"8.83000000","close":"8.84000000","volume":"606.75000000"},{"time":1659939540,"open":"8.84000000","high":"8.85000000","low":"8.83000000","close":"8.85000000","volume":"5161.93000000"},{"time":1659939600,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"4220.82000000"},{"time":1659939660,"open":"8.85000000","high":"8.85000000","low":"8.84000000","close":"8.85000000","volume":"4307.85000000"},{"time":1659939720,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.85000000","volume":"5895.17000000"},{"time":1659939780,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.85000000","volume":"927.15000000"},{"time":1659939840,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.85000000","volume":"3446.23000000"},{"time":1659939900,"open":"8.86000000","high":"8.86000000","low":"8.85000000","close":"8.86000000","volume":"6753.14000000"},{"time":1659939960,"open":"8.86000000","high":"8.87000000","low":"8.86000000","close":"8.87000000","volume":"2187.26000000"},{"time":1659940020,"open":"8.88000000","high":"8.89000000","low":"8.87000000","close":"8.88000000","volume":"49826.37000000"},{"time":1659940080,"open":"8.87000000","high":"8.89000000","low":"8.87000000","close":"8.89000000","volume":"1934.12000000"},{"time":1659940140,"open":"8.89000000","high":"8.89000000","low":"8.88000000","close":"8.88000000","volume":"496.17000000"},{"time":1659940200,"open":"8.89000000","high":"8.91000000","low":"8.88000000","close":"8.89000000","volume":"21578.39000000"},{"time":1659940260,"open":"8.89000000","high":"8.90000000","low":"8.88000000","close":"8.89000000","volume":"29252.13000000"},{"time":1659940320,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.90000000","volume":"6317.17000000"},{"time":1659940380,"open":"8.90000000","high":"8.91000000","low":"8.90000000","close":"8.91000000","volume":"1483.38000000"},{"time":1659940440,"open":"8.91000000","high":"8.91000000","low":"8.88000000","close":"8.90000000","volume":"8900.33000000"},{"time":1659940500,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.89000000","volume":"10142.15000000"},{"time":1659940560,"open":"8.89000000","high":"8.89000000","low":"8.88000000","close":"8.89000000","volume":"699.48000000"},{"time":1659940620,"open":"8.88000000","high":"8.89000000","low":"8.87000000","close":"8.88000000","volume":"18827.37000000"},{"time":1659940680,"open":"8.89000000","high":"8.89000000","low":"8.88000000","close":"8.88000000","volume":"295.46000000"},{"time":1659940740,"open":"8.89000000","high":"8.89000000","low":"8.86000000","close":"8.88000000","volume":"10317.27000000"},{"time":1659940800,"open":"8.87000000","high":"8.88000000","low":"8.87000000","close":"8.88000000","volume":"2375.71000000"},{"time":1659940860,"open":"8.88000000","high":"8.89000000","low":"8.87000000","close":"8.88000000","volume":"7223.79000000"},{"time":1659940920,"open":"8.88000000","high":"8.90000000","low":"8.88000000","close":"8.89000000","volume":"1067.76000000"},{"time":1659940980,"open":"8.89000000","high":"8.90000000","low":"8.89000000","close":"8.90000000","volume":"3653.36000000"},{"time":1659941040,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.90000000","volume":"1559.52000000"},{"time":1659941100,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.89000000","volume":"4923.60000000"},{"time":1659941160,"open":"8.89000000","high":"8.90000000","low":"8.89000000","close":"8.89000000","volume":"442.04000000"},{"time":1659941220,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.89000000","volume":"4765.40000000"},{"time":1659941280,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.90000000","volume":"2769.34000000"},{"time":1659941340,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.90000000","volume":"1710.35000000"},{"time":1659941400,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.89000000","volume":"484.64000000"},{"time":1659941460,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.89000000","volume":"1042.76000000"},{"time":1659941520,"open":"8.89000000","high":"8.90000000","low":"8.89000000","close":"8.90000000","volume":"3438.88000000"},{"time":1659941580,"open":"8.91000000","high":"8.92000000","low":"8.89000000","close":"8.90000000","volume":"8068.08000000"},{"time":1659941640,"open":"8.91000000","high":"8.93000000","low":"8.91000000","close":"8.91000000","volume":"5451.96000000"},{"time":1659941700,"open":"8.92000000","high":"8.93000000","low":"8.91000000","close":"8.92000000","volume":"4009.62000000"},{"time":1659941760,"open":"8.92000000","high":"8.97000000","low":"8.92000000","close":"8.96000000","volume":"56089.82000000"},{"time":1659941820,"open":"8.95000000","high":"8.96000000","low":"8.94000000","close":"8.94000000","volume":"12018.20000000"},{"time":1659941880,"open":"8.95000000","high":"8.95000000","low":"8.93000000","close":"8.94000000","volume":"5228.74000000"},{"time":1659941940,"open":"8.94000000","high":"8.95000000","low":"8.93000000","close":"8.94000000","volume":"4489.88000000"},{"time":1659942000,"open":"8.94000000","high":"8.95000000","low":"8.94000000","close":"8.95000000","volume":"1875.80000000"},{"time":1659942060,"open":"8.95000000","high":"8.95000000","low":"8.93000000","close":"8.93000000","volume":"1718.93000000"},{"time":1659942120,"open":"8.93000000","high":"8.95000000","low":"8.93000000","close":"8.94000000","volume":"5598.74000000"},{"time":1659942180,"open":"8.95000000","high":"8.96000000","low":"8.94000000","close":"8.94000000","volume":"10259.49000000"},{"time":1659942240,"open":"8.95000000","high":"8.95000000","low":"8.94000000","close":"8.95000000","volume":"4597.86000000"},{"time":1659942300,"open":"8.95000000","high":"8.95000000","low":"8.94000000","close":"8.94000000","volume":"3057.66000000"},{"time":1659942360,"open":"8.94000000","high":"8.95000000","low":"8.93000000","close":"8.94000000","volume":"2632.31000000"},{"time":1659942420,"open":"8.94000000","high":"8.94000000","low":"8.93000000","close":"8.93000000","volume":"468.51000000"},{"time":1659942480,"open":"8.94000000","high":"8.94000000","low":"8.93000000","close":"8.94000000","volume":"3748.58000000"},{"time":1659942540,"open":"8.94000000","high":"8.94000000","low":"8.93000000","close":"8.94000000","volume":"861.83000000"},{"time":1659942600,"open":"8.93000000","high":"8.95000000","low":"8.93000000","close":"8.95000000","volume":"6276.13000000"},{"time":1659942660,"open":"8.94000000","high":"8.95000000","low":"8.94000000","close":"8.94000000","volume":"4176.10000000"},{"time":1659942720,"open":"8.95000000","high":"8.95000000","low":"8.93000000","close":"8.93000000","volume":"4310.52000000"},{"time":1659942780,"open":"8.93000000","high":"8.94000000","low":"8.93000000","close":"8.93000000","volume":"1127.34000000"},{"time":1659942840,"open":"8.93000000","high":"8.94000000","low":"8.93000000","close":"8.94000000","volume":"1941.64000000"},{"time":1659942900,"open":"8.93000000","high":"8.94000000","low":"8.92000000","close":"8.92000000","volume":"3537.42000000"},{"time":1659942960,"open":"8.93000000","high":"8.93000000","low":"8.91000000","close":"8.91000000","volume":"7720.07000000"},{"time":1659943020,"open":"8.90000000","high":"8.91000000","low":"8.90000000","close":"8.91000000","volume":"2661.68000000"},{"time":1659943080,"open":"8.91000000","high":"8.92000000","low":"8.90000000","close":"8.91000000","volume":"9625.87000000"},{"time":1659943140,"open":"8.91000000","high":"8.91000000","low":"8.89000000","close":"8.89000000","volume":"2940.60000000"},{"time":1659943200,"open":"8.89000000","high":"8.90000000","low":"8.89000000","close":"8.90000000","volume":"7392.97000000"},{"time":1659943260,"open":"8.90000000","high":"8.90000000","low":"8.89000000","close":"8.89000000","volume":"994.10000000"},{"time":1659943320,"open":"8.89000000","high":"8.91000000","low":"8.89000000","close":"8.90000000","volume":"5067.25000000"},{"time":1659943380,"open":"8.91000000","high":"8.92000000","low":"8.90000000","close":"8.92000000","volume":"6393.56000000"},{"time":1659943440,"open":"8.92000000","high":"8.92000000","low":"8.91000000","close":"8.92000000","volume":"7323.70000000"},{"time":1659943500,"open":"8.91000000","high":"8.93000000","low":"8.91000000","close":"8.93000000","volume":"7985.71000000"},{"time":1659943560,"open":"8.93000000","high":"8.93000000","low":"8.92000000","close":"8.93000000","volume":"4847.87000000"},{"time":1659943620,"open":"8.92000000","high":"8.93000000","low":"8.92000000","close":"8.93000000","volume":"3491.90000000"},{"time":1659943680,"open":"8.94000000","high":"8.96000000","low":"8.93000000","close":"8.95000000","volume":"20478.53000000"},{"time":1659943740,"open":"8.94000000","high":"8.95000000","low":"8.93000000","close":"8.94000000","volume":"4544.68000000"},{"time":1659943800,"open":"8.93000000","high":"8.95000000","low":"8.93000000","close":"8.94000000","volume":"2782.35000000"},{"time":1659943860,"open":"8.94000000","high":"8.95000000","low":"8.94000000","close":"8.94000000","volume":"2191.02000000"},{"time":1659943920,"open":"8.94000000","high":"8.94000000","low":"8.93000000","close":"8.94000000","volume":"3982.45000000"},{"time":1659943980,"open":"8.94000000","high":"8.94000000","low":"8.92000000","close":"8.93000000","volume":"14279.67000000"},{"time":1659944040,"open":"8.93000000","high":"8.93000000","low":"8.92000000","close":"8.92000000","volume":"2924.36000000"},{"time":1659944100,"open":"8.93000000","high":"8.93000000","low":"8.92000000","close":"8.92000000","volume":"939.77000000"},{"time":1659944160,"open":"8.92000000","high":"8.93000000","low":"8.92000000","close":"8.93000000","volume":"1527.90000000"},{"time":1659944220,"open":"8.92000000","high":"8.94000000","low":"8.92000000","close":"8.94000000","volume":"4815.88000000"},{"time":1659944280,"open":"8.94000000","high":"8.95000000","low":"8.94000000","close":"8.95000000","volume":"1449.28000000"},{"time":1659944340,"open":"8.95000000","high":"8.96000000","low":"8.95000000","close":"8.96000000","volume":"2539.61000000"},{"time":1659944400,"open":"8.96000000","high":"8.96000000","low":"8.95000000","close":"8.95000000","volume":"1383.86000000"},{"time":1659944460,"open":"8.95000000","high":"8.98000000","low":"8.95000000","close":"8.98000000","volume":"11221.17000000"},{"time":1659944520,"open":"8.98000000","high":"8.98000000","low":"8.97000000","close":"8.97000000","volume":"1218.02000000"},{"time":1659944580,"open":"8.97000000","high":"8.99000000","low":"8.97000000","close":"8.98000000","volume":"3378.10000000"},{"time":1659944640,"open":"8.98000000","high":"8.99000000","low":"8.97000000","close":"8.99000000","volume":"10905.40000000"},{"time":1659944700,"open":"8.98000000","high":"8.99000000","low":"8.98000000","close":"8.99000000","volume":"2022.42000000"},{"time":1659944760,"open":"8.99000000","high":"9.00000000","low":"8.98000000","close":"8.99000000","volume":"25862.18000000"},{"time":1659944820,"open":"8.99000000","high":"9.00000000","low":"8.98000000","close":"8.99000000","volume":"31145.44000000"},{"time":1659944880,"open":"8.99000000","high":"9.03000000","low":"8.99000000","close":"9.02000000","volume":"29242.44000000"},{"time":1659944940,"open":"9.03000000","high":"9.03000000","low":"9.02000000","close":"9.03000000","volume":"1143.05000000"},{"time":1659945000,"open":"9.02000000","high":"9.02000000","low":"9.00000000","close":"9.01000000","volume":"22620.36000000"},{"time":1659945060,"open":"9.01000000","high":"9.04000000","low":"9.01000000","close":"9.02000000","volume":"17150.36000000"},{"time":1659945120,"open":"9.02000000","high":"9.09000000","low":"9.02000000","close":"9.06000000","volume":"32946.17000000"},{"time":1659945180,"open":"9.07000000","high":"9.07000000","low":"9.03000000","close":"9.05000000","volume":"14440.25000000"},{"time":1659945240,"open":"9.05000000","high":"9.06000000","low":"9.03000000","close":"9.05000000","volume":"9905.65000000"},{"time":1659945300,"open":"9.06000000","high":"9.06000000","low":"9.04000000","close":"9.05000000","volume":"5194.15000000"},{"time":1659945360,"open":"9.05000000","high":"9.09000000","low":"9.05000000","close":"9.09000000","volume":"22189.31000000"},{"time":1659945420,"open":"9.08000000","high":"9.10000000","low":"9.08000000","close":"9.09000000","volume":"23100.61000000"},{"time":1659945480,"open":"9.08000000","high":"9.10000000","low":"9.08000000","close":"9.09000000","volume":"9113.27000000"},{"time":1659945540,"open":"9.08000000","high":"9.09000000","low":"9.07000000","close":"9.07000000","volume":"12138.10000000"},{"time":1659945600,"open":"9.07000000","high":"9.09000000","low":"9.06000000","close":"9.08000000","volume":"10659.75000000"},{"time":1659945660,"open":"9.08000000","high":"9.10000000","low":"9.08000000","close":"9.09000000","volume":"8057.25000000"},{"time":1659945720,"open":"9.09000000","high":"9.11000000","low":"9.09000000","close":"9.10000000","volume":"12773.98000000"},{"time":1659945780,"open":"9.09000000","high":"9.10000000","low":"9.08000000","close":"9.09000000","volume":"13420.95000000"},{"time":1659945840,"open":"9.09000000","high":"9.12000000","low":"9.08000000","close":"9.11000000","volume":"14027.45000000"},{"time":1659945900,"open":"9.11000000","high":"9.14000000","low":"9.10000000","close":"9.13000000","volume":"37138.84000000"},{"time":1659945960,"open":"9.12000000","high":"9.14000000","low":"9.11000000","close":"9.13000000","volume":"13712.20000000"},{"time":1659946020,"open":"9.12000000","high":"9.14000000","low":"9.12000000","close":"9.14000000","volume":"9551.44000000"},{"time":1659946080,"open":"9.15000000","high":"9.16000000","low":"9.12000000","close":"9.12000000","volume":"20617.80000000"},{"time":1659946140,"open":"9.13000000","high":"9.14000000","low":"9.12000000","close":"9.12000000","volume":"8904.52000000"},{"time":1659946200,"open":"9.12000000","high":"9.16000000","low":"9.11000000","close":"9.13000000","volume":"20335.00000000"},{"time":1659946260,"open":"9.13000000","high":"9.15000000","low":"9.13000000","close":"9.14000000","volume":"8916.63000000"},{"time":1659946320,"open":"9.14000000","high":"9.15000000","low":"9.13000000","close":"9.13000000","volume":"11789.29000000"},{"time":1659946380,"open":"9.13000000","high":"9.14000000","low":"9.11000000","close":"9.12000000","volume":"20530.60000000"},{"time":1659946440,"open":"9.12000000","high":"9.14000000","low":"9.12000000","close":"9.13000000","volume":"8636.09000000"},{"time":1659946500,"open":"9.13000000","high":"9.14000000","low":"9.12000000","close":"9.12000000","volume":"5586.03000000"},{"time":1659946560,"open":"9.12000000","high":"9.15000000","low":"9.12000000","close":"9.14000000","volume":"9155.55000000"},{"time":1659946620,"open":"9.15000000","high":"9.19000000","low":"9.15000000","close":"9.18000000","volume":"60647.83000000"},{"time":1659946680,"open":"9.17000000","high":"9.19000000","low":"9.16000000","close":"9.16000000","volume":"19429.83000000"},{"time":1659946740,"open":"9.16000000","high":"9.18000000","low":"9.16000000","close":"9.17000000","volume":"10238.26000000"},{"time":1659946800,"open":"9.16000000","high":"9.18000000","low":"9.16000000","close":"9.17000000","volume":"4439.59000000"},{"time":1659946860,"open":"9.17000000","high":"9.19000000","low":"9.16000000","close":"9.19000000","volume":"7591.41000000"},{"time":1659946920,"open":"9.18000000","high":"9.20000000","low":"9.18000000","close":"9.19000000","volume":"21231.68000000"},{"time":1659946980,"open":"9.19000000","high":"9.20000000","low":"9.19000000","close":"9.20000000","volume":"17516.28000000"},{"time":1659947040,"open":"9.19000000","high":"9.20000000","low":"9.18000000","close":"9.18000000","volume":"6308.68000000"},{"time":1659947100,"open":"9.18000000","high":"9.20000000","low":"9.16000000","close":"9.20000000","volume":"34457.51000000"},{"time":1659947160,"open":"9.19000000","high":"9.21000000","low":"9.18000000","close":"9.21000000","volume":"31701.67000000"},{"time":1659947220,"open":"9.20000000","high":"9.21000000","low":"9.18000000","close":"9.19000000","volume":"41385.27000000"},{"time":1659947280,"open":"9.19000000","high":"9.23000000","low":"9.19000000","close":"9.20000000","volume":"27467.25000000"},{"time":1659947340,"open":"9.20000000","high":"9.22000000","low":"9.19000000","close":"9.21000000","volume":"24745.68000000"},{"time":1659947400,"open":"9.22000000","high":"9.26000000","low":"9.21000000","close":"9.25000000","volume":"36668.18000000"},{"time":1659947460,"open":"9.25000000","high":"9.27000000","low":"9.24000000","close":"9.26000000","volume":"26250.39000000"},{"time":1659947520,"open":"9.25000000","high":"9.29000000","low":"9.25000000","close":"9.29000000","volume":"63743.81000000"},{"time":1659947580,"open":"9.29000000","high":"9.30000000","low":"9.26000000","close":"9.28000000","volume":"33081.82000000"},{"time":1659947640,"open":"9.27000000","high":"9.28000000","low":"9.26000000","close":"9.26000000","volume":"14871.48000000"},{"time":1659947700,"open":"9.26000000","high":"9.27000000","low":"9.25000000","close":"9.25000000","volume":"15200.94000000"},{"time":1659947760,"open":"9.25000000","high":"9.26000000","low":"9.23000000","close":"9.24000000","volume":"21516.32000000"},{"time":1659947820,"open":"9.24000000","high":"9.25000000","low":"9.22000000","close":"9.23000000","volume":"16426.61000000"},{"time":1659947880,"open":"9.23000000","high":"9.24000000","low":"9.22000000","close":"9.24000000","volume":"6969.65000000"},{"time":1659947940,"open":"9.23000000","high":"9.24000000","low":"9.20000000","close":"9.22000000","volume":"17813.92000000"},{"time":1659948000,"open":"9.22000000","high":"9.22000000","low":"9.19000000","close":"9.20000000","volume":"25815.26000000"},{"time":1659948060,"open":"9.20000000","high":"9.22000000","low":"9.18000000","close":"9.21000000","volume":"21060.10000000"},{"time":1659948120,"open":"9.22000000","high":"9.22000000","low":"9.20000000","close":"9.20000000","volume":"3981.48000000"},{"time":1659948180,"open":"9.20000000","high":"9.21000000","low":"9.19000000","close":"9.21000000","volume":"8083.77000000"},{"time":1659948240,"open":"9.20000000","high":"9.21000000","low":"9.19000000","close":"9.21000000","volume":"11104.89000000"},{"time":1659948300,"open":"9.21000000","high":"9.23000000","low":"9.21000000","close":"9.21000000","volume":"24011.34000000"},{"time":1659948360,"open":"9.21000000","high":"9.26000000","low":"9.21000000","close":"9.26000000","volume":"16901.82000000"},{"time":1659948420,"open":"9.26000000","high":"9.27000000","low":"9.23000000","close":"9.24000000","volume":"35856.70000000"},{"time":1659948480,"open":"9.24000000","high":"9.26000000","low":"9.23000000","close":"9.24000000","volume":"16603.94000000"},{"time":1659948540,"open":"9.23000000","high":"9.25000000","low":"9.23000000","close":"9.23000000","volume":"9247.15000000"},{"time":1659948600,"open":"9.24000000","high":"9.24000000","low":"9.22000000","close":"9.23000000","volume":"9481.59000000"},{"time":1659948660,"open":"9.23000000","high":"9.24000000","low":"9.22000000","close":"9.22000000","volume":"6594.39000000"},{"time":1659948720,"open":"9.23000000","high":"9.24000000","low":"9.22000000","close":"9.23000000","volume":"9166.57000000"},{"time":1659948780,"open":"9.22000000","high":"9.23000000","low":"9.21000000","close":"9.22000000","volume":"21192.23000000"},{"time":1659948840,"open":"9.22000000","high":"9.22000000","low":"9.20000000","close":"9.21000000","volume":"11038.53000000"},{"time":1659948900,"open":"9.21000000","high":"9.23000000","low":"9.20000000","close":"9.23000000","volume":"56695.42000000"},{"time":1659948960,"open":"9.22000000","high":"9.24000000","low":"9.21000000","close":"9.23000000","volume":"39937.72000000"},{"time":1659949020,"open":"9.23000000","high":"9.24000000","low":"9.22000000","close":"9.24000000","volume":"10217.94000000"},{"time":1659949080,"open":"9.24000000","high":"9.24000000","low":"9.22000000","close":"9.23000000","volume":"7901.14000000"},{"time":1659949140,"open":"9.23000000","high":"9.23000000","low":"9.22000000","close":"9.22000000","volume":"9262.06000000"},{"time":1659949200,"open":"9.23000000","high":"9.25000000","low":"9.23000000","close":"9.25000000","volume":"37840.39000000"},{"time":1659949260,"open":"9.25000000","high":"9.26000000","low":"9.23000000","close":"9.25000000","volume":"12535.50000000"},{"time":1659949320,"open":"9.26000000","high":"9.28000000","low":"9.25000000","close":"9.28000000","volume":"16482.96000000"},{"time":1659949380,"open":"9.28000000","high":"9.28000000","low":"9.26000000","close":"9.27000000","volume":"21159.94000000"},{"time":1659949440,"open":"9.28000000","high":"9.29000000","low":"9.26000000","close":"9.28000000","volume":"48744.27000000"},{"time":1659949500,"open":"9.28000000","high":"9.30000000","low":"9.27000000","close":"9.29000000","volume":"81775.19000000"},{"time":1659949560,"open":"9.28000000","high":"9.30000000","low":"9.28000000","close":"9.30000000","volume":"11193.36000000"},{"time":1659949620,"open":"9.29000000","high":"9.35000000","low":"9.29000000","close":"9.33000000","volume":"62137.88000000"},{"time":1659949680,"open":"9.33000000","high":"9.37000000","low":"9.32000000","close":"9.33000000","volume":"43511.05000000"},{"time":1659949740,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"22120.83000000"},{"time":1659949800,"open":"9.33000000","high":"9.34000000","low":"9.31000000","close":"9.33000000","volume":"19675.96000000"},{"time":1659949860,"open":"9.32000000","high":"9.34000000","low":"9.31000000","close":"9.32000000","volume":"18430.23000000"},{"time":1659949920,"open":"9.31000000","high":"9.33000000","low":"9.30000000","close":"9.30000000","volume":"12060.03000000"},{"time":1659949980,"open":"9.31000000","high":"9.31000000","low":"9.28000000","close":"9.30000000","volume":"18112.77000000"},{"time":1659950040,"open":"9.31000000","high":"9.31000000","low":"9.28000000","close":"9.28000000","volume":"15548.27000000"},{"time":1659950100,"open":"9.28000000","high":"9.31000000","low":"9.28000000","close":"9.30000000","volume":"7084.87000000"},{"time":1659950160,"open":"9.30000000","high":"9.31000000","low":"9.30000000","close":"9.31000000","volume":"8319.04000000"},{"time":1659950220,"open":"9.31000000","high":"9.33000000","low":"9.30000000","close":"9.32000000","volume":"8766.46000000"},{"time":1659950280,"open":"9.33000000","high":"9.33000000","low":"9.30000000","close":"9.30000000","volume":"12278.45000000"},{"time":1659950340,"open":"9.30000000","high":"9.32000000","low":"9.29000000","close":"9.32000000","volume":"17096.99000000"},{"time":1659950400,"open":"9.31000000","high":"9.32000000","low":"9.30000000","close":"9.32000000","volume":"9555.20000000"},{"time":1659950460,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"10207.32000000"},{"time":1659950520,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"9040.42000000"},{"time":1659950580,"open":"9.31000000","high":"9.32000000","low":"9.30000000","close":"9.30000000","volume":"10406.73000000"},{"time":1659950640,"open":"9.31000000","high":"9.32000000","low":"9.30000000","close":"9.31000000","volume":"7730.42000000"},{"time":1659950700,"open":"9.31000000","high":"9.31000000","low":"9.28000000","close":"9.29000000","volume":"17116.31000000"},{"time":1659950760,"open":"9.29000000","high":"9.31000000","low":"9.29000000","close":"9.30000000","volume":"2692.44000000"},{"time":1659950820,"open":"9.31000000","high":"9.31000000","low":"9.30000000","close":"9.31000000","volume":"5973.66000000"},{"time":1659950880,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"1210.00000000"},{"time":1659950940,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"349.23000000"},{"time":1659951000,"open":"9.31000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"5017.62000000"},{"time":1659951060,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"10853.88000000"},{"time":1659951120,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"3128.78000000"},{"time":1659951180,"open":"9.33000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"5776.55000000"},{"time":1659951240,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"14512.43000000"},{"time":1659951300,"open":"9.32000000","high":"9.33000000","low":"9.32000000","close":"9.33000000","volume":"4682.63000000"},{"time":1659951360,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.33000000","volume":"7147.09000000"},{"time":1659951420,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.31000000","volume":"18052.36000000"},{"time":1659951480,"open":"9.32000000","high":"9.32000000","low":"9.30000000","close":"9.30000000","volume":"13497.41000000"},{"time":1659951540,"open":"9.30000000","high":"9.31000000","low":"9.30000000","close":"9.30000000","volume":"10262.36000000"},{"time":1659951600,"open":"9.31000000","high":"9.31000000","low":"9.30000000","close":"9.30000000","volume":"3165.46000000"},{"time":1659951660,"open":"9.31000000","high":"9.31000000","low":"9.29000000","close":"9.29000000","volume":"3669.29000000"},{"time":1659951720,"open":"9.30000000","high":"9.32000000","low":"9.29000000","close":"9.32000000","volume":"15400.53000000"},{"time":1659951780,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"12523.14000000"},{"time":1659951840,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"17312.85000000"},{"time":1659951900,"open":"9.32000000","high":"9.34000000","low":"9.32000000","close":"9.33000000","volume":"14859.79000000"},{"time":1659951960,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"20551.93000000"},{"time":1659952020,"open":"9.32000000","high":"9.34000000","low":"9.32000000","close":"9.34000000","volume":"4268.74000000"},{"time":1659952080,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.33000000","volume":"12561.00000000"},{"time":1659952140,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.33000000","volume":"11765.03000000"},{"time":1659952200,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.32000000","volume":"9561.29000000"},{"time":1659952260,"open":"9.32000000","high":"9.34000000","low":"9.32000000","close":"9.34000000","volume":"8429.67000000"},{"time":1659952320,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.32000000","volume":"8016.82000000"},{"time":1659952380,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"7410.94000000"},{"time":1659952440,"open":"9.32000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"8691.73000000"},{"time":1659952500,"open":"9.33000000","high":"9.33000000","low":"9.31000000","close":"9.31000000","volume":"5123.98000000"},{"time":1659952560,"open":"9.31000000","high":"9.32000000","low":"9.30000000","close":"9.30000000","volume":"9792.58000000"},{"time":1659952620,"open":"9.30000000","high":"9.31000000","low":"9.29000000","close":"9.30000000","volume":"11370.22000000"},{"time":1659952680,"open":"9.31000000","high":"9.31000000","low":"9.29000000","close":"9.29000000","volume":"22671.11000000"},{"time":1659952740,"open":"9.29000000","high":"9.31000000","low":"9.29000000","close":"9.30000000","volume":"8036.22000000"},{"time":1659952800,"open":"9.30000000","high":"9.32000000","low":"9.30000000","close":"9.31000000","volume":"27376.12000000"},{"time":1659952860,"open":"9.31000000","high":"9.31000000","low":"9.30000000","close":"9.30000000","volume":"5321.42000000"},{"time":1659952920,"open":"9.30000000","high":"9.31000000","low":"9.30000000","close":"9.31000000","volume":"3877.40000000"},{"time":1659952980,"open":"9.31000000","high":"9.32000000","low":"9.30000000","close":"9.31000000","volume":"5401.91000000"},{"time":1659953040,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"5422.68000000"},{"time":1659953100,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"2244.18000000"},{"time":1659953160,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"7386.77000000"},{"time":1659953220,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"11302.30000000"},{"time":1659953280,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"4537.67000000"},{"time":1659953340,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"5478.62000000"},{"time":1659953400,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"7703.19000000"},{"time":1659953460,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"2829.64000000"},{"time":1659953520,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"1452.27000000"},{"time":1659953580,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"5507.16000000"},{"time":1659953640,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"5044.70000000"},{"time":1659953700,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"4669.25000000"},{"time":1659953760,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"1808.92000000"},{"time":1659953820,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"1514.01000000"},{"time":1659953880,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.31000000","volume":"66352.85000000"},{"time":1659953940,"open":"9.32000000","high":"9.32000000","low":"9.30000000","close":"9.30000000","volume":"11808.61000000"},{"time":1659954000,"open":"9.30000000","high":"9.32000000","low":"9.30000000","close":"9.31000000","volume":"11442.40000000"},{"time":1659954060,"open":"9.30000000","high":"9.31000000","low":"9.28000000","close":"9.28000000","volume":"10006.38000000"},{"time":1659954120,"open":"9.28000000","high":"9.29000000","low":"9.27000000","close":"9.28000000","volume":"16353.25000000"},{"time":1659954180,"open":"9.27000000","high":"9.28000000","low":"9.26000000","close":"9.28000000","volume":"16761.30000000"},{"time":1659954240,"open":"9.27000000","high":"9.28000000","low":"9.26000000","close":"9.26000000","volume":"24225.25000000"},{"time":1659954300,"open":"9.26000000","high":"9.27000000","low":"9.25000000","close":"9.26000000","volume":"18087.82000000"},{"time":1659954360,"open":"9.26000000","high":"9.26000000","low":"9.25000000","close":"9.26000000","volume":"6883.39000000"},{"time":1659954420,"open":"9.25000000","high":"9.26000000","low":"9.24000000","close":"9.26000000","volume":"17617.26000000"},{"time":1659954480,"open":"9.25000000","high":"9.26000000","low":"9.25000000","close":"9.26000000","volume":"1206.16000000"},{"time":1659954540,"open":"9.25000000","high":"9.26000000","low":"9.25000000","close":"9.25000000","volume":"6172.26000000"},{"time":1659954600,"open":"9.25000000","high":"9.29000000","low":"9.25000000","close":"9.29000000","volume":"26001.34000000"},{"time":1659954660,"open":"9.29000000","high":"9.31000000","low":"9.28000000","close":"9.31000000","volume":"22676.44000000"},{"time":1659954720,"open":"9.31000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"21594.83000000"},{"time":1659954780,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"4336.10000000"},{"time":1659954840,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"16764.76000000"},{"time":1659954900,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"5550.47000000"},{"time":1659954960,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"3499.76000000"},{"time":1659955020,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"6664.12000000"},{"time":1659955080,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"7404.97000000"},{"time":1659955140,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"1184.87000000"},{"time":1659955200,"open":"9.32000000","high":"9.33000000","low":"9.32000000","close":"9.33000000","volume":"11030.26000000"},{"time":1659955260,"open":"9.33000000","high":"9.36000000","low":"9.33000000","close":"9.36000000","volume":"24317.54000000"},{"time":1659955320,"open":"9.36000000","high":"9.36000000","low":"9.34000000","close":"9.36000000","volume":"22197.39000000"},{"time":1659955380,"open":"9.35000000","high":"9.37000000","low":"9.33000000","close":"9.34000000","volume":"11406.10000000"},{"time":1659955440,"open":"9.33000000","high":"9.35000000","low":"9.33000000","close":"9.34000000","volume":"6222.51000000"},{"time":1659955500,"open":"9.35000000","high":"9.35000000","low":"9.34000000","close":"9.35000000","volume":"2736.16000000"},{"time":1659955560,"open":"9.35000000","high":"9.36000000","low":"9.35000000","close":"9.35000000","volume":"5493.32000000"},{"time":1659955620,"open":"9.36000000","high":"9.37000000","low":"9.35000000","close":"9.35000000","volume":"13255.31000000"},{"time":1659955680,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.35000000","volume":"22064.98000000"},{"time":1659955740,"open":"9.35000000","high":"9.35000000","low":"9.33000000","close":"9.34000000","volume":"2435.65000000"},{"time":1659955800,"open":"9.34000000","high":"9.35000000","low":"9.33000000","close":"9.35000000","volume":"10280.62000000"},{"time":1659955860,"open":"9.34000000","high":"9.35000000","low":"9.33000000","close":"9.33000000","volume":"4426.10000000"},{"time":1659955920,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.32000000","volume":"8894.78000000"},{"time":1659955980,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.34000000","volume":"4879.31000000"},{"time":1659956040,"open":"9.34000000","high":"9.34000000","low":"9.33000000","close":"9.34000000","volume":"2113.59000000"},{"time":1659956100,"open":"9.34000000","high":"9.34000000","low":"9.32000000","close":"9.34000000","volume":"7481.13000000"},{"time":1659956160,"open":"9.33000000","high":"9.35000000","low":"9.33000000","close":"9.33000000","volume":"11301.20000000"},{"time":1659956220,"open":"9.34000000","high":"9.35000000","low":"9.33000000","close":"9.35000000","volume":"6146.56000000"},{"time":1659956280,"open":"9.34000000","high":"9.36000000","low":"9.34000000","close":"9.36000000","volume":"7777.65000000"},{"time":1659956340,"open":"9.36000000","high":"9.36000000","low":"9.35000000","close":"9.35000000","volume":"12059.74000000"},{"time":1659956400,"open":"9.35000000","high":"9.35000000","low":"9.33000000","close":"9.33000000","volume":"3729.22000000"},{"time":1659956460,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.33000000","volume":"8832.70000000"},{"time":1659956520,"open":"9.34000000","high":"9.34000000","low":"9.32000000","close":"9.32000000","volume":"5462.32000000"},{"time":1659956580,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.33000000","volume":"10506.03000000"},{"time":1659956640,"open":"9.32000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"10742.67000000"},{"time":1659956700,"open":"9.33000000","high":"9.33000000","low":"9.31000000","close":"9.31000000","volume":"5913.43000000"},{"time":1659956760,"open":"9.31000000","high":"9.33000000","low":"9.31000000","close":"9.31000000","volume":"9405.99000000"},{"time":1659956820,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.32000000","volume":"2171.04000000"},{"time":1659956880,"open":"9.31000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"5751.97000000"},{"time":1659956940,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.33000000","volume":"9695.04000000"},{"time":1659957000,"open":"9.32000000","high":"9.34000000","low":"9.32000000","close":"9.34000000","volume":"7960.17000000"},{"time":1659957060,"open":"9.33000000","high":"9.34000000","low":"9.32000000","close":"9.33000000","volume":"5382.50000000"},{"time":1659957120,"open":"9.33000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"4448.54000000"},{"time":1659957180,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"2409.95000000"},{"time":1659957240,"open":"9.31000000","high":"9.32000000","low":"9.30000000","close":"9.31000000","volume":"9997.10000000"},{"time":1659957300,"open":"9.31000000","high":"9.31000000","low":"9.30000000","close":"9.30000000","volume":"6834.13000000"},{"time":1659957360,"open":"9.30000000","high":"9.32000000","low":"9.30000000","close":"9.31000000","volume":"3932.88000000"},{"time":1659957420,"open":"9.32000000","high":"9.32000000","low":"9.31000000","close":"9.31000000","volume":"5517.86000000"},{"time":1659957480,"open":"9.31000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"5686.99000000"},{"time":1659957540,"open":"9.33000000","high":"9.35000000","low":"9.32000000","close":"9.34000000","volume":"7663.01000000"},{"time":1659957600,"open":"9.34000000","high":"9.35000000","low":"9.34000000","close":"9.35000000","volume":"6227.93000000"},{"time":1659957660,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.36000000","volume":"6398.99000000"},{"time":1659957720,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.34000000","volume":"9899.53000000"},{"time":1659957780,"open":"9.34000000","high":"9.36000000","low":"9.34000000","close":"9.35000000","volume":"5734.14000000"},{"time":1659957840,"open":"9.35000000","high":"9.35000000","low":"9.34000000","close":"9.34000000","volume":"4646.08000000"},{"time":1659957900,"open":"9.34000000","high":"9.35000000","low":"9.33000000","close":"9.33000000","volume":"3412.67000000"},{"time":1659957960,"open":"9.33000000","high":"9.36000000","low":"9.33000000","close":"9.35000000","volume":"10061.47000000"},{"time":1659958020,"open":"9.36000000","high":"9.36000000","low":"9.35000000","close":"9.35000000","volume":"4696.55000000"},{"time":1659958080,"open":"9.36000000","high":"9.39000000","low":"9.36000000","close":"9.38000000","volume":"40371.33000000"},{"time":1659958140,"open":"9.38000000","high":"9.38000000","low":"9.35000000","close":"9.36000000","volume":"12331.92000000"},{"time":1659958200,"open":"9.37000000","high":"9.38000000","low":"9.35000000","close":"9.35000000","volume":"21489.35000000"},{"time":1659958260,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.35000000","volume":"9338.54000000"},{"time":1659958320,"open":"9.36000000","high":"9.36000000","low":"9.35000000","close":"9.35000000","volume":"3082.62000000"},{"time":1659958380,"open":"9.35000000","high":"9.35000000","low":"9.34000000","close":"9.35000000","volume":"2575.02000000"},{"time":1659958440,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.36000000","volume":"8776.36000000"},{"time":1659958500,"open":"9.36000000","high":"9.36000000","low":"9.34000000","close":"9.34000000","volume":"2677.52000000"},{"time":1659958560,"open":"9.34000000","high":"9.35000000","low":"9.33000000","close":"9.33000000","volume":"2959.66000000"},{"time":1659958620,"open":"9.33000000","high":"9.38000000","low":"9.33000000","close":"9.37000000","volume":"27391.10000000"},{"time":1659958680,"open":"9.38000000","high":"9.38000000","low":"9.35000000","close":"9.36000000","volume":"7949.04000000"},{"time":1659958740,"open":"9.35000000","high":"9.36000000","low":"9.33000000","close":"9.35000000","volume":"6873.15000000"},{"time":1659958800,"open":"9.35000000","high":"9.35000000","low":"9.33000000","close":"9.34000000","volume":"7246.69000000"},{"time":1659958860,"open":"9.35000000","high":"9.35000000","low":"9.33000000","close":"9.34000000","volume":"4359.12000000"},{"time":1659958920,"open":"9.34000000","high":"9.36000000","low":"9.34000000","close":"9.35000000","volume":"9041.77000000"},{"time":1659958980,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.36000000","volume":"2243.98000000"},{"time":1659959040,"open":"9.36000000","high":"9.36000000","low":"9.34000000","close":"9.35000000","volume":"3143.19000000"},{"time":1659959100,"open":"9.34000000","high":"9.35000000","low":"9.34000000","close":"9.34000000","volume":"310.81000000"},{"time":1659959160,"open":"9.34000000","high":"9.36000000","low":"9.34000000","close":"9.35000000","volume":"5693.79000000"},{"time":1659959220,"open":"9.35000000","high":"9.36000000","low":"9.35000000","close":"9.35000000","volume":"6847.75000000"},{"time":1659959280,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.35000000","volume":"5115.34000000"},{"time":1659959340,"open":"9.35000000","high":"9.36000000","low":"9.34000000","close":"9.34000000","volume":"2762.91000000"},{"time":1659959400,"open":"9.34000000","high":"9.34000000","low":"9.32000000","close":"9.32000000","volume":"6966.29000000"},{"time":1659959460,"open":"9.33000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"2775.22000000"},{"time":1659959520,"open":"9.31000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"9380.68000000"},{"time":1659959580,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"4459.32000000"},{"time":1659959640,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.33000000","volume":"8738.34000000"},{"time":1659959700,"open":"9.32000000","high":"9.33000000","low":"9.32000000","close":"9.32000000","volume":"1555.75000000"},{"time":1659959760,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"3462.20000000"},{"time":1659959820,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"8713.80000000"},{"time":1659959880,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"2143.53000000"},{"time":1659959940,"open":"9.32000000","high":"9.33000000","low":"9.32000000","close":"9.33000000","volume":"6791.41000000"},{"time":1659960000,"open":"9.33000000","high":"9.34000000","low":"9.31000000","close":"9.32000000","volume":"9739.03000000"},{"time":1659960060,"open":"9.31000000","high":"9.31000000","low":"9.29000000","close":"9.30000000","volume":"15686.13000000"},{"time":1659960120,"open":"9.30000000","high":"9.31000000","low":"9.29000000","close":"9.30000000","volume":"7060.86000000"},{"time":1659960180,"open":"9.30000000","high":"9.32000000","low":"9.30000000","close":"9.30000000","volume":"5538.82000000"},{"time":1659960240,"open":"9.30000000","high":"9.32000000","low":"9.30000000","close":"9.32000000","volume":"8223.49000000"},{"time":1659960300,"open":"9.32000000","high":"9.33000000","low":"9.30000000","close":"9.32000000","volume":"25473.91000000"},{"time":1659960360,"open":"9.32000000","high":"9.33000000","low":"9.31000000","close":"9.32000000","volume":"13466.78000000"},{"time":1659960420,"open":"9.32000000","high":"9.34000000","low":"9.32000000","close":"9.32000000","volume":"3694.18000000"},{"time":1659960480,"open":"9.33000000","high":"9.33000000","low":"9.32000000","close":"9.33000000","volume":"2791.20000000"},{"time":1659960540,"open":"9.32000000","high":"9.36000000","low":"9.32000000","close":"9.34000000","volume":"21574.26000000"},{"time":1659960600,"open":"9.35000000","high":"9.35000000","low":"9.34000000","close":"9.35000000","volume":"8494.95000000"},{"time":1659960660,"open":"9.35000000","high":"9.35000000","low":"9.33000000","close":"9.33000000","volume":"3782.59000000"},{"time":1659960720,"open":"9.33000000","high":"9.36000000","low":"9.33000000","close":"9.35000000","volume":"7004.94000000"},{"time":1659960780,"open":"9.35000000","high":"9.35000000","low":"9.33000000","close":"9.34000000","volume":"4444.73000000"},{"time":1659960840,"open":"9.34000000","high":"9.35000000","low":"9.34000000","close":"9.35000000","volume":"5172.66000000"},{"time":1659960900,"open":"9.34000000","high":"9.35000000","low":"9.33000000","close":"9.33000000","volume":"4818.52000000"},{"time":1659960960,"open":"9.33000000","high":"9.33000000","low":"9.30000000","close":"9.31000000","volume":"9991.96000000"},{"time":1659961020,"open":"9.30000000","high":"9.31000000","low":"9.29000000","close":"9.30000000","volume":"9347.15000000"},{"time":1659961080,"open":"9.29000000","high":"9.29000000","low":"9.27000000","close":"9.27000000","volume":"11607.83000000"},{"time":1659961140,"open":"9.28000000","high":"9.29000000","low":"9.26000000","close":"9.27000000","volume":"18476.28000000"},{"time":1659961200,"open":"9.28000000","high":"9.30000000","low":"9.27000000","close":"9.28000000","volume":"7221.73000000"},{"time":1659961260,"open":"9.28000000","high":"9.29000000","low":"9.27000000","close":"9.29000000","volume":"8333.62000000"},{"time":1659961320,"open":"9.28000000","high":"9.30000000","low":"9.28000000","close":"9.28000000","volume":"6027.85000000"},{"time":1659961380,"open":"9.29000000","high":"9.29000000","low":"9.28000000","close":"9.28000000","volume":"2804.28000000"},{"time":1659961440,"open":"9.28000000","high":"9.30000000","low":"9.28000000","close":"9.28000000","volume":"6044.30000000"},{"time":1659961500,"open":"9.29000000","high":"9.30000000","low":"9.28000000","close":"9.29000000","volume":"4331.62000000"},{"time":1659961560,"open":"9.30000000","high":"9.32000000","low":"9.29000000","close":"9.31000000","volume":"4052.83000000"},{"time":1659961620,"open":"9.32000000","high":"9.32000000","low":"9.29000000","close":"9.31000000","volume":"15082.41000000"},{"time":1659961680,"open":"9.31000000","high":"9.33000000","low":"9.30000000","close":"9.33000000","volume":"7199.42000000"}]
BTC-USDT
USDT/DOT
Price
24h Change %