[{"time":1686308160,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"10.40400000"},{"time":1686308220,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"3.15100000"},{"time":1686308280,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"5.33900000"},{"time":1686308340,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"2.88700000"},{"time":1686308400,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"2.92400000"},{"time":1686308460,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"2.93600000"},{"time":1686308520,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"2.20000000"},{"time":1686308580,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"23.61800000"},{"time":1686308640,"open":"143.10000000","high":"143.20000000","low":"143.10000000","close":"143.10000000","volume":"2.80000000"},{"time":1686308700,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"7.31500000"},{"time":1686308760,"open":"143.10000000","high":"143.20000000","low":"143.00000000","close":"143.10000000","volume":"104.58800000"},{"time":1686308820,"open":"143.20000000","high":"143.20000000","low":"143.10000000","close":"143.20000000","volume":"25.10700000"},{"time":1686308880,"open":"143.10000000","high":"143.20000000","low":"143.10000000","close":"143.10000000","volume":"4.74800000"},{"time":1686308940,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"1.60000000"},{"time":1686309000,"open":"143.10000000","high":"143.20000000","low":"143.10000000","close":"143.10000000","volume":"2.40800000"},{"time":1686309060,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"35.13900000"},{"time":1686309120,"open":"143.00000000","high":"143.20000000","low":"143.00000000","close":"143.10000000","volume":"82.86900000"},{"time":1686309180,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"16.04500000"},{"time":1686309240,"open":"143.00000000","high":"143.20000000","low":"143.00000000","close":"143.00000000","volume":"135.15500000"},{"time":1686309300,"open":"143.00000000","high":"143.00000000","low":"142.80000000","close":"142.80000000","volume":"117.98300000"},{"time":1686309360,"open":"142.90000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"26.83000000"},{"time":1686309420,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"3.33200000"},{"time":1686309480,"open":"142.80000000","high":"143.00000000","low":"142.80000000","close":"143.00000000","volume":"14.72200000"},{"time":1686309540,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"8.23200000"},{"time":1686309600,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"4.88600000"},{"time":1686309660,"open":"142.80000000","high":"143.00000000","low":"142.80000000","close":"142.90000000","volume":"41.41100000"},{"time":1686309720,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"3.38100000"},{"time":1686309780,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"2.13000000"},{"time":1686309840,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"4.10000000"},{"time":1686309900,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"7.70600000"},{"time":1686309960,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"3.78600000"},{"time":1686310020,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"4.11800000"},{"time":1686310080,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"3.32000000"},{"time":1686310140,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"3.42000000"},{"time":1686310200,"open":"143.00000000","high":"143.00000000","low":"142.80000000","close":"142.90000000","volume":"39.59000000"},{"time":1686310260,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"3.88900000"},{"time":1686310320,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"2.32000000"},{"time":1686310380,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"2.62000000"},{"time":1686310440,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"3.32400000"},{"time":1686310500,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"3.53900000"},{"time":1686310560,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"31.67100000"},{"time":1686310620,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"24.81700000"},{"time":1686310680,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.80000000","volume":"57.69400000"},{"time":1686310740,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"3.11000000"},{"time":1686310800,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"2.77000000"},{"time":1686310860,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"81.70300000"},{"time":1686310920,"open":"142.70000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"31.36100000"},{"time":1686310980,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"42.38400000"},{"time":1686311040,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"2.39000000"},{"time":1686311100,"open":"142.90000000","high":"143.00000000","low":"142.80000000","close":"142.90000000","volume":"5.21300000"},{"time":1686311160,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"14.59600000"},{"time":1686311220,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"3.62000000"},{"time":1686311280,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"16.23900000"},{"time":1686311340,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"2.85000000"},{"time":1686311400,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"16.61300000"},{"time":1686311460,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"18.25700000"},{"time":1686311520,"open":"143.10000000","high":"143.10000000","low":"142.90000000","close":"143.00000000","volume":"88.90300000"},{"time":1686311580,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"13.15200000"},{"time":1686311640,"open":"143.00000000","high":"143.00000000","low":"142.80000000","close":"142.90000000","volume":"363.55600000"},{"time":1686311700,"open":"142.90000000","high":"143.00000000","low":"142.80000000","close":"142.90000000","volume":"8.92600000"},{"time":1686311760,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.53700000"},{"time":1686311820,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"40.52800000"},{"time":1686311880,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.55600000"},{"time":1686311940,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"3.52200000"},{"time":1686312000,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"3.15400000"},{"time":1686312060,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"1.71000000"},{"time":1686312120,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"7.15300000"},{"time":1686312180,"open":"142.90000000","high":"143.10000000","low":"142.80000000","close":"143.10000000","volume":"124.63700000"},{"time":1686312240,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"16.11100000"},{"time":1686312300,"open":"143.10000000","high":"143.30000000","low":"143.10000000","close":"143.30000000","volume":"23.77800000"},{"time":1686312360,"open":"143.30000000","high":"143.30000000","low":"143.00000000","close":"143.10000000","volume":"52.42700000"},{"time":1686312420,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"43.76600000"},{"time":1686312480,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"2.08900000"},{"time":1686312540,"open":"143.10000000","high":"143.20000000","low":"143.10000000","close":"143.20000000","volume":"11.12400000"},{"time":1686312600,"open":"143.20000000","high":"143.20000000","low":"143.10000000","close":"143.20000000","volume":"3.63800000"},{"time":1686312660,"open":"143.20000000","high":"143.20000000","low":"143.10000000","close":"143.10000000","volume":"72.65600000"},{"time":1686312720,"open":"143.20000000","high":"143.30000000","low":"143.20000000","close":"143.30000000","volume":"4.32700000"},{"time":1686312780,"open":"143.30000000","high":"143.30000000","low":"143.20000000","close":"143.30000000","volume":"5.69300000"},{"time":1686312840,"open":"143.20000000","high":"143.30000000","low":"143.10000000","close":"143.20000000","volume":"49.22700000"},{"time":1686312900,"open":"143.20000000","high":"143.20000000","low":"143.20000000","close":"143.20000000","volume":"2.33500000"},{"time":1686312960,"open":"143.10000000","high":"143.20000000","low":"143.10000000","close":"143.20000000","volume":"11.91300000"},{"time":1686313020,"open":"143.10000000","high":"143.10000000","low":"142.90000000","close":"143.00000000","volume":"26.36600000"},{"time":1686313080,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"1.17000000"},{"time":1686313140,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"143.97500000"},{"time":1686313200,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"51.27200000"},{"time":1686313260,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"1.94500000"},{"time":1686313320,"open":"142.90000000","high":"142.90000000","low":"142.70000000","close":"142.80000000","volume":"32.27900000"},{"time":1686313380,"open":"142.70000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"34.68900000"},{"time":1686313440,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.57200000"},{"time":1686313500,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"2.01700000"},{"time":1686313560,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"19.93100000"},{"time":1686313620,"open":"143.00000000","high":"143.00000000","low":"142.70000000","close":"142.80000000","volume":"149.51600000"},{"time":1686313680,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"29.72300000"},{"time":1686313740,"open":"142.90000000","high":"143.00000000","low":"142.60000000","close":"142.80000000","volume":"568.24500000"},{"time":1686313800,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"9.16200000"},{"time":1686313860,"open":"142.80000000","high":"142.80000000","low":"142.60000000","close":"142.70000000","volume":"168.44400000"},{"time":1686313920,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"120.70800000"},{"time":1686313980,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"6.35800000"},{"time":1686314040,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"1.69700000"},{"time":1686314100,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"9.43600000"},{"time":1686314160,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"13.56000000"},{"time":1686314220,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"27.00100000"},{"time":1686314280,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"55.62300000"},{"time":1686314340,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"22.07200000"},{"time":1686314400,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.80000000"},{"time":1686314460,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"62.44800000"},{"time":1686314520,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.60000000"},{"time":1686314580,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.94000000"},{"time":1686314640,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"16.25400000"},{"time":1686314700,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"25.74100000"},{"time":1686314760,"open":"143.10000000","high":"143.10000000","low":"142.80000000","close":"142.90000000","volume":"207.93500000"},{"time":1686314820,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.08300000"},{"time":1686314880,"open":"142.90000000","high":"142.90000000","low":"142.70000000","close":"142.80000000","volume":"177.86100000"},{"time":1686314940,"open":"142.80000000","high":"142.80000000","low":"142.60000000","close":"142.70000000","volume":"16.45600000"},{"time":1686315000,"open":"142.70000000","high":"142.90000000","low":"142.50000000","close":"142.90000000","volume":"311.43500000"},{"time":1686315060,"open":"142.90000000","high":"142.90000000","low":"142.40000000","close":"142.60000000","volume":"347.67000000"},{"time":1686315120,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"1.24400000"},{"time":1686315180,"open":"142.60000000","high":"142.70000000","low":"142.50000000","close":"142.70000000","volume":"101.92300000"},{"time":1686315240,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"8.35900000"},{"time":1686315300,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"155.52000000"},{"time":1686315360,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"1.75100000"},{"time":1686315420,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"5.97700000"},{"time":1686315480,"open":"142.90000000","high":"143.10000000","low":"142.90000000","close":"143.00000000","volume":"35.72900000"},{"time":1686315540,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.32800000"},{"time":1686315600,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"2.69500000"},{"time":1686315660,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"7.51100000"},{"time":1686315720,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"6.63500000"},{"time":1686315780,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.25000000"},{"time":1686315840,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"7.93800000"},{"time":1686315900,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"8.60600000"},{"time":1686315960,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.86200000"},{"time":1686316020,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"6.89700000"},{"time":1686316080,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"17.52100000"},{"time":1686316140,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.14200000"},{"time":1686316200,"open":"142.70000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"60.51100000"},{"time":1686316260,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"7.02700000"},{"time":1686316320,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"0.81000000"},{"time":1686316380,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686316440,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"0.82200000"},{"time":1686316500,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"0.45800000"},{"time":1686316560,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"3.52600000"},{"time":1686316620,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"4.65000000"},{"time":1686316680,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"0.61800000"},{"time":1686316740,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"10.84400000"},{"time":1686316800,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"2.25000000"},{"time":1686316860,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.00000000"},{"time":1686316920,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"0.48900000"},{"time":1686316980,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"18.85800000"},{"time":1686317040,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"3.63700000"},{"time":1686317100,"open":"143.00000000","high":"143.10000000","low":"142.90000000","close":"142.90000000","volume":"24.12400000"},{"time":1686317160,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"4.52000000"},{"time":1686317220,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"57.03600000"},{"time":1686317280,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.09900000"},{"time":1686317340,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"6.12300000"},{"time":1686317400,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"4.78500000"},{"time":1686317460,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"10.00000000"},{"time":1686317520,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"8.42600000"},{"time":1686317580,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"11.21100000"},{"time":1686317640,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.05500000"},{"time":1686317700,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686317760,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"112.28000000"},{"time":1686317820,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.21400000"},{"time":1686317880,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.34400000"},{"time":1686317940,"open":"143.00000000","high":"143.20000000","low":"143.00000000","close":"143.20000000","volume":"122.06200000"},{"time":1686318000,"open":"143.10000000","high":"143.20000000","low":"143.00000000","close":"143.10000000","volume":"127.66700000"},{"time":1686318060,"open":"143.10000000","high":"143.20000000","low":"142.80000000","close":"142.80000000","volume":"770.05200000"},{"time":1686318120,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"1.08000000"},{"time":1686318180,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.46500000"},{"time":1686318240,"open":"142.70000000","high":"142.70000000","low":"142.50000000","close":"142.60000000","volume":"83.95000000"},{"time":1686318300,"open":"142.60000000","high":"142.70000000","low":"142.40000000","close":"142.50000000","volume":"345.31700000"},{"time":1686318360,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"32.04000000"},{"time":1686318420,"open":"142.50000000","high":"142.70000000","low":"142.50000000","close":"142.70000000","volume":"222.18100000"},{"time":1686318480,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"16.69000000"},{"time":1686318540,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"25.57000000"},{"time":1686318600,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"5.07300000"},{"time":1686318660,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686318720,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"20.17500000"},{"time":1686318780,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"1.00900000"},{"time":1686318840,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"34.19400000"},{"time":1686318900,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686318960,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"5.77500000"},{"time":1686319020,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"43.02700000"},{"time":1686319080,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"48.92500000"},{"time":1686319140,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"131.99300000"},{"time":1686319200,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"6.42400000"},{"time":1686319260,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"1.00100000"},{"time":1686319320,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.41200000"},{"time":1686319380,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"0.64700000"},{"time":1686319440,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"0.83800000"},{"time":1686319500,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"0.00000000"},{"time":1686319560,"open":"143.00000000","high":"143.10000000","low":"142.80000000","close":"142.80000000","volume":"48.59700000"},{"time":1686319620,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"4.60100000"},{"time":1686319680,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"4.04600000"},{"time":1686319740,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"93.95900000"},{"time":1686319800,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"111.76900000"},{"time":1686319860,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"4.19000000"},{"time":1686319920,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"7.29700000"},{"time":1686319980,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"1.06700000"},{"time":1686320040,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"35.39800000"},{"time":1686320100,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"5.19800000"},{"time":1686320160,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"1.09400000"},{"time":1686320220,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"14.08600000"},{"time":1686320280,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"0.04500000"},{"time":1686320340,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"10.41700000"},{"time":1686320400,"open":"142.70000000","high":"142.80000000","low":"142.60000000","close":"142.60000000","volume":"246.01200000"},{"time":1686320460,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"4.43400000"},{"time":1686320520,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"8.57400000"},{"time":1686320580,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"3.50700000"},{"time":1686320640,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"19.29100000"},{"time":1686320700,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"34.45700000"},{"time":1686320760,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.70000000","volume":"6.12500000"},{"time":1686320820,"open":"142.80000000","high":"143.00000000","low":"142.80000000","close":"143.00000000","volume":"90.47000000"},{"time":1686320880,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.26900000"},{"time":1686320940,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686321000,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"14.28000000"},{"time":1686321060,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"1.54600000"},{"time":1686321120,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"20.82100000"},{"time":1686321180,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"62.76000000"},{"time":1686321240,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"22.34800000"},{"time":1686321300,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"14.39300000"},{"time":1686321360,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"3.17300000"},{"time":1686321420,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"10.46800000"},{"time":1686321480,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"34.00000000"},{"time":1686321540,"open":"142.50000000","high":"142.50000000","low":"142.00000000","close":"142.20000000","volume":"879.63500000"},{"time":1686321600,"open":"142.10000000","high":"142.30000000","low":"142.10000000","close":"142.30000000","volume":"38.13700000"},{"time":1686321660,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"6.27500000"},{"time":1686321720,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"29.60100000"},{"time":1686321780,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"95.88400000"},{"time":1686321840,"open":"142.20000000","high":"142.40000000","low":"142.20000000","close":"142.40000000","volume":"74.19900000"},{"time":1686321900,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"8.57300000"},{"time":1686321960,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"0.34100000"},{"time":1686322020,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"12.85000000"},{"time":1686322080,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"14.20800000"},{"time":1686322140,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"15.94300000"},{"time":1686322200,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"1.05300000"},{"time":1686322260,"open":"142.30000000","high":"142.30000000","low":"142.10000000","close":"142.20000000","volume":"81.79000000"},{"time":1686322320,"open":"142.20000000","high":"142.20000000","low":"141.80000000","close":"141.80000000","volume":"852.81600000"},{"time":1686322380,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"0.00000000"},{"time":1686322440,"open":"141.90000000","high":"142.10000000","low":"141.90000000","close":"142.10000000","volume":"58.35200000"},{"time":1686322500,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"20.76100000"},{"time":1686322560,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"9.19300000"},{"time":1686322620,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"10.63500000"},{"time":1686322680,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"0.25100000"},{"time":1686322740,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"1.39000000"},{"time":1686322800,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"11.32600000"},{"time":1686322860,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"55.58500000"},{"time":1686322920,"open":"141.90000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"0.62600000"},{"time":1686322980,"open":"141.90000000","high":"141.90000000","low":"141.80000000","close":"141.80000000","volume":"12.10500000"},{"time":1686323040,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"34.48400000"},{"time":1686323100,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"1.53600000"},{"time":1686323160,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"1.76600000"},{"time":1686323220,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"11.06800000"},{"time":1686323280,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"100.43300000"},{"time":1686323340,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"74.38900000"},{"time":1686323400,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"12.25700000"},{"time":1686323460,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"45.46300000"},{"time":1686323520,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"38.65600000"},{"time":1686323580,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"25.05300000"},{"time":1686323640,"open":"141.70000000","high":"141.80000000","low":"141.60000000","close":"141.60000000","volume":"18.63600000"},{"time":1686323700,"open":"141.70000000","high":"141.70000000","low":"141.40000000","close":"141.50000000","volume":"416.33700000"},{"time":1686323760,"open":"141.50000000","high":"141.50000000","low":"141.40000000","close":"141.50000000","volume":"15.62200000"},{"time":1686323820,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"27.99400000"},{"time":1686323880,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"88.42800000"},{"time":1686323940,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"53.03400000"},{"time":1686324000,"open":"141.60000000","high":"141.60000000","low":"141.50000000","close":"141.50000000","volume":"100.00000000"},{"time":1686324060,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.60000000","volume":"90.23400000"},{"time":1686324120,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"6.58500000"},{"time":1686324180,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.60000000","volume":"13.69700000"},{"time":1686324240,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"9.10000000"},{"time":1686324300,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"64.64200000"},{"time":1686324360,"open":"141.60000000","high":"141.80000000","low":"141.60000000","close":"141.80000000","volume":"21.73500000"},{"time":1686324420,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"1.33600000"},{"time":1686324480,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"25.30700000"},{"time":1686324540,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"0.00000000"},{"time":1686324600,"open":"141.60000000","high":"141.60000000","low":"141.30000000","close":"141.40000000","volume":"469.81600000"},{"time":1686324660,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"1.06300000"},{"time":1686324720,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"0.00000000"},{"time":1686324780,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"0.00000000"},{"time":1686324840,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"0.27600000"},{"time":1686324900,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"10.55400000"},{"time":1686324960,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"3.27700000"},{"time":1686325020,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"4.68700000"},{"time":1686325080,"open":"141.40000000","high":"141.40000000","low":"141.20000000","close":"141.30000000","volume":"194.37200000"},{"time":1686325140,"open":"141.30000000","high":"141.30000000","low":"141.30000000","close":"141.30000000","volume":"0.13700000"},{"time":1686325200,"open":"141.30000000","high":"141.30000000","low":"141.30000000","close":"141.30000000","volume":"0.00000000"},{"time":1686325260,"open":"141.20000000","high":"141.20000000","low":"141.20000000","close":"141.20000000","volume":"1.95900000"},{"time":1686325320,"open":"141.20000000","high":"141.30000000","low":"141.10000000","close":"141.30000000","volume":"151.71600000"},{"time":1686325380,"open":"141.30000000","high":"141.30000000","low":"141.30000000","close":"141.30000000","volume":"77.55500000"},{"time":1686325440,"open":"141.30000000","high":"141.40000000","low":"141.20000000","close":"141.40000000","volume":"46.74700000"},{"time":1686325500,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"114.84000000"},{"time":1686325560,"open":"141.40000000","high":"141.40000000","low":"141.30000000","close":"141.30000000","volume":"29.16200000"},{"time":1686325620,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"0.90900000"},{"time":1686325680,"open":"141.40000000","high":"141.50000000","low":"141.40000000","close":"141.40000000","volume":"13.05600000"},{"time":1686325740,"open":"141.40000000","high":"141.50000000","low":"141.30000000","close":"141.50000000","volume":"20.40400000"},{"time":1686325800,"open":"141.40000000","high":"141.50000000","low":"141.40000000","close":"141.50000000","volume":"3.96100000"},{"time":1686325860,"open":"141.50000000","high":"141.50000000","low":"141.30000000","close":"141.30000000","volume":"56.71300000"},{"time":1686325920,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.30000000","volume":"0.39000000"},{"time":1686325980,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"0.12800000"},{"time":1686326040,"open":"141.30000000","high":"141.30000000","low":"141.20000000","close":"141.30000000","volume":"94.24900000"},{"time":1686326100,"open":"141.30000000","high":"141.30000000","low":"141.30000000","close":"141.30000000","volume":"19.64700000"},{"time":1686326160,"open":"141.20000000","high":"141.20000000","low":"141.10000000","close":"141.10000000","volume":"109.31600000"},{"time":1686326220,"open":"141.20000000","high":"141.20000000","low":"141.10000000","close":"141.10000000","volume":"7.09300000"},{"time":1686326280,"open":"141.20000000","high":"141.30000000","low":"141.20000000","close":"141.30000000","volume":"8.84100000"},{"time":1686326340,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"49.18800000"},{"time":1686326400,"open":"141.40000000","high":"141.50000000","low":"141.40000000","close":"141.50000000","volume":"93.78800000"},{"time":1686326460,"open":"141.50000000","high":"141.60000000","low":"141.40000000","close":"141.50000000","volume":"308.00900000"},{"time":1686326520,"open":"141.60000000","high":"141.60000000","low":"141.50000000","close":"141.50000000","volume":"5.93300000"},{"time":1686326580,"open":"141.60000000","high":"141.60000000","low":"141.40000000","close":"141.40000000","volume":"24.18500000"},{"time":1686326640,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"13.30600000"},{"time":1686326700,"open":"141.50000000","high":"141.50000000","low":"141.40000000","close":"141.40000000","volume":"269.68300000"},{"time":1686326760,"open":"141.30000000","high":"141.30000000","low":"141.10000000","close":"141.30000000","volume":"450.42300000"},{"time":1686326820,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"10.93800000"},{"time":1686326880,"open":"141.40000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"30.05100000"},{"time":1686326940,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.30000000","volume":"9.61900000"},{"time":1686327000,"open":"141.40000000","high":"141.40000000","low":"141.20000000","close":"141.30000000","volume":"28.88500000"},{"time":1686327060,"open":"141.30000000","high":"141.30000000","low":"141.20000000","close":"141.30000000","volume":"12.81000000"},{"time":1686327120,"open":"141.30000000","high":"141.30000000","low":"141.30000000","close":"141.30000000","volume":"95.62000000"},{"time":1686327180,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.30000000","volume":"19.19800000"},{"time":1686327240,"open":"141.30000000","high":"141.30000000","low":"141.30000000","close":"141.30000000","volume":"0.00000000"},{"time":1686327300,"open":"141.40000000","high":"141.40000000","low":"141.30000000","close":"141.30000000","volume":"4.73600000"},{"time":1686327360,"open":"141.40000000","high":"141.50000000","low":"141.40000000","close":"141.50000000","volume":"32.08300000"},{"time":1686327420,"open":"141.50000000","high":"141.60000000","low":"141.50000000","close":"141.50000000","volume":"48.24700000"},{"time":1686327480,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"11.74800000"},{"time":1686327540,"open":"141.50000000","high":"141.50000000","low":"141.40000000","close":"141.40000000","volume":"3.36000000"},{"time":1686327600,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"5.52000000"},{"time":1686327660,"open":"141.50000000","high":"141.50000000","low":"141.40000000","close":"141.40000000","volume":"36.86100000"},{"time":1686327720,"open":"141.40000000","high":"141.40000000","low":"141.30000000","close":"141.30000000","volume":"37.99000000"},{"time":1686327780,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"7.53800000"},{"time":1686327840,"open":"141.50000000","high":"141.60000000","low":"141.50000000","close":"141.60000000","volume":"7.89100000"},{"time":1686327900,"open":"141.60000000","high":"141.60000000","low":"141.50000000","close":"141.50000000","volume":"25.45000000"},{"time":1686327960,"open":"141.40000000","high":"141.40000000","low":"141.40000000","close":"141.40000000","volume":"13.12400000"},{"time":1686328020,"open":"141.30000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"51.11400000"},{"time":1686328080,"open":"141.50000000","high":"141.60000000","low":"141.50000000","close":"141.60000000","volume":"53.01900000"},{"time":1686328140,"open":"141.70000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"39.33800000"},{"time":1686328200,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"65.82500000"},{"time":1686328260,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"4.80600000"},{"time":1686328320,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"53.92100000"},{"time":1686328380,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"15.38800000"},{"time":1686328440,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"9.61200000"},{"time":1686328500,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"2.32700000"},{"time":1686328560,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"4.60000000"},{"time":1686328620,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"0.18400000"},{"time":1686328680,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"1.79000000"},{"time":1686328740,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"3.26700000"},{"time":1686328800,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"16.59800000"},{"time":1686328860,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"10.70000000"},{"time":1686328920,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"9.47900000"},{"time":1686328980,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"1.22000000"},{"time":1686329040,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"15.61300000"},{"time":1686329100,"open":"141.70000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"7.22300000"},{"time":1686329160,"open":"141.60000000","high":"141.70000000","low":"141.50000000","close":"141.50000000","volume":"158.36900000"},{"time":1686329220,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"3.82100000"},{"time":1686329280,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"56.96100000"},{"time":1686329340,"open":"141.50000000","high":"141.70000000","low":"141.40000000","close":"141.70000000","volume":"525.06700000"},{"time":1686329400,"open":"141.70000000","high":"141.70000000","low":"141.60000000","close":"141.60000000","volume":"116.85400000"},{"time":1686329460,"open":"141.50000000","high":"141.80000000","low":"141.50000000","close":"141.80000000","volume":"37.41300000"},{"time":1686329520,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"15.45900000"},{"time":1686329580,"open":"141.80000000","high":"141.90000000","low":"141.80000000","close":"141.90000000","volume":"83.39000000"},{"time":1686329640,"open":"141.80000000","high":"141.90000000","low":"141.80000000","close":"141.80000000","volume":"5.81700000"},{"time":1686329700,"open":"141.90000000","high":"141.90000000","low":"141.70000000","close":"141.70000000","volume":"29.89200000"},{"time":1686329760,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"24.89000000"},{"time":1686329820,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"3.60000000"},{"time":1686329880,"open":"141.80000000","high":"141.90000000","low":"141.80000000","close":"141.90000000","volume":"23.32700000"},{"time":1686329940,"open":"141.90000000","high":"142.00000000","low":"141.90000000","close":"141.90000000","volume":"222.38300000"},{"time":1686330000,"open":"141.90000000","high":"142.10000000","low":"141.90000000","close":"142.10000000","volume":"366.40700000"},{"time":1686330060,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"142.19300000"},{"time":1686330120,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"11.86300000"},{"time":1686330180,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"11.80600000"},{"time":1686330240,"open":"142.00000000","high":"142.10000000","low":"142.00000000","close":"142.00000000","volume":"10.55500000"},{"time":1686330300,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"32.31600000"},{"time":1686330360,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"26.41400000"},{"time":1686330420,"open":"142.10000000","high":"142.30000000","low":"142.10000000","close":"142.20000000","volume":"38.69000000"},{"time":1686330480,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"7.09400000"},{"time":1686330540,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"17.04600000"},{"time":1686330600,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"0.58100000"},{"time":1686330660,"open":"142.10000000","high":"142.10000000","low":"142.00000000","close":"142.00000000","volume":"8.40800000"},{"time":1686330720,"open":"142.00000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"26.26000000"},{"time":1686330780,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"0.00000000"},{"time":1686330840,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"0.00000000"},{"time":1686330900,"open":"142.00000000","high":"142.20000000","low":"142.00000000","close":"142.20000000","volume":"7.59900000"},{"time":1686330960,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"0.62900000"},{"time":1686331020,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"7.50200000"},{"time":1686331080,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"2.73700000"},{"time":1686331140,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"4.54500000"},{"time":1686331200,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"1.27100000"},{"time":1686331260,"open":"142.10000000","high":"142.10000000","low":"142.00000000","close":"142.10000000","volume":"17.45200000"},{"time":1686331320,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"33.63300000"},{"time":1686331380,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"32.31500000"},{"time":1686331440,"open":"142.20000000","high":"142.20000000","low":"142.00000000","close":"142.20000000","volume":"91.95900000"},{"time":1686331500,"open":"142.20000000","high":"142.40000000","low":"142.20000000","close":"142.30000000","volume":"121.38500000"},{"time":1686331560,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"16.67200000"},{"time":1686331620,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"3.94400000"},{"time":1686331680,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"3.86100000"},{"time":1686331740,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.40300000"},{"time":1686331800,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"7.32900000"},{"time":1686331860,"open":"142.30000000","high":"142.50000000","low":"142.30000000","close":"142.50000000","volume":"146.28800000"},{"time":1686331920,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"34.02600000"},{"time":1686331980,"open":"142.50000000","high":"142.70000000","low":"142.50000000","close":"142.60000000","volume":"112.24200000"},{"time":1686332040,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"127.14900000"},{"time":1686332100,"open":"142.70000000","high":"142.80000000","low":"142.60000000","close":"142.80000000","volume":"34.92600000"},{"time":1686332160,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"116.76600000"},{"time":1686332220,"open":"142.80000000","high":"143.00000000","low":"142.80000000","close":"142.90000000","volume":"280.83500000"},{"time":1686332280,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.58700000"},{"time":1686332340,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"7.02900000"},{"time":1686332400,"open":"142.90000000","high":"142.90000000","low":"142.70000000","close":"142.80000000","volume":"6.63300000"},{"time":1686332460,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"5.22300000"},{"time":1686332520,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"33.54500000"},{"time":1686332580,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.70000000","volume":"326.26100000"},{"time":1686332640,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"1.39800000"},{"time":1686332700,"open":"142.70000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"70.28700000"},{"time":1686332760,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"83.34700000"},{"time":1686332820,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.73300000"},{"time":1686332880,"open":"142.80000000","high":"143.00000000","low":"142.80000000","close":"143.00000000","volume":"59.75600000"},{"time":1686332940,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"27.01800000"},{"time":1686333000,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"3.96100000"},{"time":1686333060,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"73.32200000"},{"time":1686333120,"open":"142.90000000","high":"142.90000000","low":"142.60000000","close":"142.60000000","volume":"73.85200000"},{"time":1686333180,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"29.21100000"},{"time":1686333240,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"65.95000000"},{"time":1686333300,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"124.60800000"},{"time":1686333360,"open":"142.80000000","high":"142.80000000","low":"142.60000000","close":"142.60000000","volume":"95.15300000"},{"time":1686333420,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"34.69300000"},{"time":1686333480,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"2.88000000"},{"time":1686333540,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"13.67000000"},{"time":1686333600,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"100.20300000"},{"time":1686333660,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"15.22300000"},{"time":1686333720,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"117.15400000"},{"time":1686333780,"open":"142.70000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"9.67100000"},{"time":1686333840,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"2.17600000"},{"time":1686333900,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"7.12800000"},{"time":1686333960,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"13.27700000"},{"time":1686334020,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"19.46600000"},{"time":1686334080,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"17.48300000"},{"time":1686334140,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"1.29700000"},{"time":1686334200,"open":"143.10000000","high":"143.30000000","low":"143.10000000","close":"143.30000000","volume":"61.74800000"},{"time":1686334260,"open":"143.30000000","high":"143.30000000","low":"143.20000000","close":"143.20000000","volume":"2.69600000"},{"time":1686334320,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"0.29500000"},{"time":1686334380,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"94.07600000"},{"time":1686334440,"open":"143.00000000","high":"143.00000000","low":"142.80000000","close":"142.80000000","volume":"60.24100000"},{"time":1686334500,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"85.46900000"},{"time":1686334560,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.24100000"},{"time":1686334620,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686334680,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"4.19500000"},{"time":1686334740,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"118.37900000"},{"time":1686334800,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"1.44100000"},{"time":1686334860,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"10.77100000"},{"time":1686334920,"open":"142.90000000","high":"143.10000000","low":"142.90000000","close":"143.10000000","volume":"72.04000000"},{"time":1686334980,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"22.94500000"},{"time":1686335040,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"41.96100000"},{"time":1686335100,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"10.56300000"},{"time":1686335160,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"11.11400000"},{"time":1686335220,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"143.68200000"},{"time":1686335280,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"8.43700000"},{"time":1686335340,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"11.31300000"},{"time":1686335400,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686335460,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686335520,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"6.07800000"},{"time":1686335580,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686335640,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.51000000"},{"time":1686335700,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"6.37500000"},{"time":1686335760,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"2.97000000"},{"time":1686335820,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.15500000"},{"time":1686335880,"open":"142.90000000","high":"142.90000000","low":"142.70000000","close":"142.80000000","volume":"362.74700000"},{"time":1686335940,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.61100000"},{"time":1686336000,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"4.59600000"},{"time":1686336060,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.41900000"},{"time":1686336120,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"1.85900000"},{"time":1686336180,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"5.12900000"},{"time":1686336240,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"34.21400000"},{"time":1686336300,"open":"142.90000000","high":"143.00000000","low":"142.80000000","close":"142.80000000","volume":"15.11000000"},{"time":1686336360,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"24.46400000"},{"time":1686336420,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"60.37300000"},{"time":1686336480,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"55.01900000"},{"time":1686336540,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.12500000"},{"time":1686336600,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"3.52800000"},{"time":1686336660,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"13.37000000"},{"time":1686336720,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.08300000"},{"time":1686336780,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"6.96300000"},{"time":1686336840,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"0.80100000"},{"time":1686336900,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"7.61200000"},{"time":1686336960,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"0.11700000"},{"time":1686337020,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.79100000"},{"time":1686337080,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"2.02600000"},{"time":1686337140,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686337200,"open":"142.80000000","high":"143.00000000","low":"142.80000000","close":"143.00000000","volume":"292.71700000"},{"time":1686337260,"open":"143.00000000","high":"143.20000000","low":"143.00000000","close":"143.00000000","volume":"253.17200000"},{"time":1686337320,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.00000000"},{"time":1686337380,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"83.80500000"},{"time":1686337440,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"7.71000000"},{"time":1686337500,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"6.25300000"},{"time":1686337560,"open":"142.70000000","high":"142.70000000","low":"142.50000000","close":"142.50000000","volume":"17.82700000"},{"time":1686337620,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"0.00000000"},{"time":1686337680,"open":"142.50000000","high":"142.70000000","low":"142.50000000","close":"142.70000000","volume":"52.56900000"},{"time":1686337740,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"105.90900000"},{"time":1686337800,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"31.81000000"},{"time":1686337860,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"9.45700000"},{"time":1686337920,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"40.41400000"},{"time":1686337980,"open":"142.40000000","high":"142.40000000","low":"142.10000000","close":"142.10000000","volume":"40.76500000"},{"time":1686338040,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"38.56700000"},{"time":1686338100,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"3.48500000"},{"time":1686338160,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"2.98900000"},{"time":1686338220,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"0.00000000"},{"time":1686338280,"open":"142.00000000","high":"142.10000000","low":"142.00000000","close":"142.10000000","volume":"123.81200000"},{"time":1686338340,"open":"142.00000000","high":"142.10000000","low":"142.00000000","close":"142.10000000","volume":"45.27200000"},{"time":1686338400,"open":"142.00000000","high":"142.20000000","low":"142.00000000","close":"142.20000000","volume":"141.34400000"},{"time":1686338460,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"2.06900000"},{"time":1686338520,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"81.61500000"},{"time":1686338580,"open":"142.20000000","high":"142.50000000","low":"142.20000000","close":"142.50000000","volume":"104.14700000"},{"time":1686338640,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"12.67700000"},{"time":1686338700,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"21.21300000"},{"time":1686338760,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"0.08800000"},{"time":1686338820,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"0.00000000"},{"time":1686338880,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"70.64500000"},{"time":1686338940,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"4.15500000"},{"time":1686339000,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.70200000"},{"time":1686339060,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"43.31600000"},{"time":1686339120,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"4.30900000"},{"time":1686339180,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"3.39400000"},{"time":1686339240,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"1.29500000"},{"time":1686339300,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"3.69100000"},{"time":1686339360,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"92.02200000"},{"time":1686339420,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"102.40800000"},{"time":1686339480,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"6.56100000"},{"time":1686339540,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.00000000"},{"time":1686339600,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"39.66800000"},{"time":1686339660,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"41.44900000"},{"time":1686339720,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"5.00000000"},{"time":1686339780,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"81.27300000"},{"time":1686339840,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"0.00000000"},{"time":1686339900,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"8.58100000"},{"time":1686339960,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"12.89900000"},{"time":1686340020,"open":"142.50000000","high":"142.50000000","low":"142.30000000","close":"142.30000000","volume":"10.25800000"},{"time":1686340080,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"24.23900000"},{"time":1686340140,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"0.00000000"},{"time":1686340200,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"3.48000000"},{"time":1686340260,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"10.58300000"},{"time":1686340320,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"35.00000000"},{"time":1686340380,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"4.80100000"},{"time":1686340440,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.14000000"},{"time":1686340500,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"2.05500000"},{"time":1686340560,"open":"142.40000000","high":"142.50000000","low":"142.30000000","close":"142.30000000","volume":"8.99000000"},{"time":1686340620,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"9.70800000"},{"time":1686340680,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"13.36900000"},{"time":1686340740,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"5.73000000"},{"time":1686340800,"open":"142.10000000","high":"142.10000000","low":"142.00000000","close":"142.00000000","volume":"1.27000000"},{"time":1686340860,"open":"142.00000000","high":"142.20000000","low":"142.00000000","close":"142.10000000","volume":"56.51100000"},{"time":1686340920,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"1.17900000"},{"time":1686340980,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"3.63600000"},{"time":1686341040,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"30.18700000"},{"time":1686341100,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"22.51700000"},{"time":1686341160,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"9.82600000"},{"time":1686341220,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"4.68400000"},{"time":1686341280,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"1.07300000"},{"time":1686341340,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"0.00000000"},{"time":1686341400,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"63.51600000"},{"time":1686341460,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"10.37300000"},{"time":1686341520,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"17.16800000"},{"time":1686341580,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"11.75200000"},{"time":1686341640,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"34.16000000"},{"time":1686341700,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"7.42000000"},{"time":1686341760,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"0.00000000"},{"time":1686341820,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"2.19600000"},{"time":1686341880,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"6.34800000"},{"time":1686341940,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"7.65500000"},{"time":1686342000,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"0.10600000"},{"time":1686342060,"open":"142.40000000","high":"142.40000000","low":"142.20000000","close":"142.30000000","volume":"48.12200000"},{"time":1686342120,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"94.94500000"},{"time":1686342180,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"10.70900000"},{"time":1686342240,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"26.99500000"},{"time":1686342300,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"11.07200000"},{"time":1686342360,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"0.35600000"},{"time":1686342420,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"36.16400000"},{"time":1686342480,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"0.70300000"},{"time":1686342540,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"2.73600000"},{"time":1686342600,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"88.00700000"},{"time":1686342660,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"4.40700000"},{"time":1686342720,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"118.87100000"},{"time":1686342780,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"17.62400000"},{"time":1686342840,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"14.81700000"},{"time":1686342900,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"11.57700000"},{"time":1686342960,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"1.93100000"},{"time":1686343020,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"17.31300000"},{"time":1686343080,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"19.63000000"},{"time":1686343140,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"11.43200000"},{"time":1686343200,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"1.94200000"},{"time":1686343260,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"41.13500000"},{"time":1686343320,"open":"142.60000000","high":"142.80000000","low":"142.60000000","close":"142.60000000","volume":"114.65200000"},{"time":1686343380,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"9.79300000"},{"time":1686343440,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"7.24100000"},{"time":1686343500,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"19.69300000"},{"time":1686343560,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"2.68800000"},{"time":1686343620,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"5.86500000"},{"time":1686343680,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"3.95900000"},{"time":1686343740,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"2.77000000"},{"time":1686343800,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"6.42400000"},{"time":1686343860,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"33.97700000"},{"time":1686343920,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"35.64800000"},{"time":1686343980,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"2.36000000"},{"time":1686344040,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"0.71100000"},{"time":1686344100,"open":"142.60000000","high":"142.80000000","low":"142.60000000","close":"142.80000000","volume":"62.13200000"},{"time":1686344160,"open":"142.80000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"87.10400000"},{"time":1686344220,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"13.24400000"},{"time":1686344280,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"129.89000000"},{"time":1686344340,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"24.73100000"},{"time":1686344400,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"5.84100000"},{"time":1686344460,"open":"142.90000000","high":"142.90000000","low":"142.70000000","close":"142.70000000","volume":"108.42900000"},{"time":1686344520,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"39.92200000"},{"time":1686344580,"open":"142.70000000","high":"142.90000000","low":"142.60000000","close":"142.60000000","volume":"210.71000000"},{"time":1686344640,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"3.00500000"},{"time":1686344700,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"3.64600000"},{"time":1686344760,"open":"142.60000000","high":"142.80000000","low":"142.60000000","close":"142.70000000","volume":"59.68900000"},{"time":1686344820,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"222.34100000"},{"time":1686344880,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"2.30200000"},{"time":1686344940,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"8.06400000"},{"time":1686345000,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"62.34200000"},{"time":1686345060,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"12.76600000"},{"time":1686345120,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"14.34400000"},{"time":1686345180,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"29.31100000"},{"time":1686345240,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"12.46100000"},{"time":1686345300,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.39000000"},{"time":1686345360,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.00000000"},{"time":1686345420,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.06200000"},{"time":1686345480,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"143.00000000","volume":"7.03700000"},{"time":1686345540,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"3.58400000"},{"time":1686345600,"open":"142.90000000","high":"143.10000000","low":"142.90000000","close":"143.00000000","volume":"84.61300000"},{"time":1686345660,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.00000000"},{"time":1686345720,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.00000000"},{"time":1686345780,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"0.28400000"},{"time":1686345840,"open":"142.90000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"58.67200000"},{"time":1686345900,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686345960,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686346020,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686346080,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"8.14300000"},{"time":1686346140,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686346200,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"22.28000000"},{"time":1686346260,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"21.11400000"},{"time":1686346320,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"0.28000000"},{"time":1686346380,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"1.90800000"},{"time":1686346440,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686346500,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.50800000"},{"time":1686346560,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"1.16500000"},{"time":1686346620,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686346680,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.70000000"},{"time":1686346740,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"20.00000000"},{"time":1686346800,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686346860,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"9.53900000"},{"time":1686346920,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"9.83900000"},{"time":1686346980,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"15.72700000"},{"time":1686347040,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.90700000"},{"time":1686347100,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"11.03100000"},{"time":1686347160,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.28100000"},{"time":1686347220,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686347280,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"0.00000000"},{"time":1686347340,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"7.30300000"},{"time":1686347400,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"3.72900000"},{"time":1686347460,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"4.16100000"},{"time":1686347520,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"14.44700000"},{"time":1686347580,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"3.75300000"},{"time":1686347640,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"23.05600000"},{"time":1686347700,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"4.98900000"},{"time":1686347760,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"3.83200000"},{"time":1686347820,"open":"142.60000000","high":"142.80000000","low":"142.60000000","close":"142.70000000","volume":"41.33000000"},{"time":1686347880,"open":"142.70000000","high":"142.90000000","low":"142.70000000","close":"142.90000000","volume":"36.90200000"},{"time":1686347940,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"3.06600000"},{"time":1686348000,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"5.01900000"},{"time":1686348060,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"13.67300000"},{"time":1686348120,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"5.90500000"},{"time":1686348180,"open":"142.80000000","high":"143.00000000","low":"142.80000000","close":"142.90000000","volume":"137.92900000"},{"time":1686348240,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.18000000"},{"time":1686348300,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"38.43500000"},{"time":1686348360,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"4.48800000"},{"time":1686348420,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"3.11100000"},{"time":1686348480,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"5.17600000"},{"time":1686348540,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"3.10300000"},{"time":1686348600,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"6.24400000"},{"time":1686348660,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.69100000"},{"time":1686348720,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.82600000"},{"time":1686348780,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"2.60500000"},{"time":1686348840,"open":"142.90000000","high":"142.90000000","low":"142.90000000","close":"142.90000000","volume":"1.10400000"},{"time":1686348900,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"43.73800000"},{"time":1686348960,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.38900000"},{"time":1686349020,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"0.72400000"},{"time":1686349080,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"19.91600000"},{"time":1686349140,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"29.40500000"},{"time":1686349200,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"11.59700000"},{"time":1686349260,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"54.91300000"},{"time":1686349320,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"23.19900000"},{"time":1686349380,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"0.00000000"},{"time":1686349440,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"3.20300000"},{"time":1686349500,"open":"142.60000000","high":"142.60000000","low":"142.20000000","close":"142.20000000","volume":"634.61100000"},{"time":1686349560,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"4.61300000"},{"time":1686349620,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"0.40900000"},{"time":1686349680,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"12.81300000"},{"time":1686349740,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"1.87400000"},{"time":1686349800,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"5.84200000"},{"time":1686349860,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"11.56200000"},{"time":1686349920,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"6.68200000"},{"time":1686349980,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"11.10900000"},{"time":1686350040,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"23.86300000"},{"time":1686350100,"open":"142.20000000","high":"142.30000000","low":"142.10000000","close":"142.30000000","volume":"43.99900000"},{"time":1686350160,"open":"142.30000000","high":"142.60000000","low":"142.30000000","close":"142.60000000","volume":"277.70700000"},{"time":1686350220,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"10.60300000"},{"time":1686350280,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"8.19500000"},{"time":1686350340,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"7.92100000"},{"time":1686350400,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"7.48500000"},{"time":1686350460,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"6.40800000"},{"time":1686350520,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"7.10600000"},{"time":1686350580,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"9.97600000"},{"time":1686350640,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"6.93200000"},{"time":1686350700,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"13.79800000"},{"time":1686350760,"open":"142.30000000","high":"142.50000000","low":"142.30000000","close":"142.50000000","volume":"52.34300000"},{"time":1686350820,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"7.78100000"},{"time":1686350880,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"7.40700000"},{"time":1686350940,"open":"142.40000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"11.65300000"},{"time":1686351000,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"5.92500000"},{"time":1686351060,"open":"142.30000000","high":"142.40000000","low":"142.20000000","close":"142.30000000","volume":"22.70100000"},{"time":1686351120,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"6.71700000"},{"time":1686351180,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"8.33800000"},{"time":1686351240,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"7.96700000"},{"time":1686351300,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"6.84600000"},{"time":1686351360,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"7.59700000"},{"time":1686351420,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"6.51000000"},{"time":1686351480,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"5.47000000"},{"time":1686351540,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"4.73800000"},{"time":1686351600,"open":"142.30000000","high":"142.30000000","low":"141.80000000","close":"141.90000000","volume":"761.60900000"},{"time":1686351660,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"2.25000000"},{"time":1686351720,"open":"141.90000000","high":"141.90000000","low":"141.90000000","close":"141.90000000","volume":"0.14200000"},{"time":1686351780,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"23.94400000"},{"time":1686351840,"open":"141.80000000","high":"141.80000000","low":"141.60000000","close":"141.70000000","volume":"27.06400000"},{"time":1686351900,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"0.00000000"},{"time":1686351960,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"2.31400000"},{"time":1686352020,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"21.58800000"},{"time":1686352080,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"92.50100000"},{"time":1686352140,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"0.00000000"},{"time":1686352200,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"0.12400000"},{"time":1686352260,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"0.92200000"},{"time":1686352320,"open":"141.80000000","high":"141.80000000","low":"141.60000000","close":"141.70000000","volume":"122.56800000"},{"time":1686352380,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"36.22400000"},{"time":1686352440,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"0.00000000"},{"time":1686352500,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"5.96100000"},{"time":1686352560,"open":"141.60000000","high":"141.60000000","low":"141.40000000","close":"141.50000000","volume":"23.41300000"},{"time":1686352620,"open":"141.40000000","high":"141.50000000","low":"141.30000000","close":"141.50000000","volume":"53.59500000"},{"time":1686352680,"open":"141.50000000","high":"141.70000000","low":"141.50000000","close":"141.70000000","volume":"101.06700000"},{"time":1686352740,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"18.42200000"},{"time":1686352800,"open":"141.50000000","high":"141.50000000","low":"141.50000000","close":"141.50000000","volume":"37.39500000"},{"time":1686352860,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"14.73800000"},{"time":1686352920,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"19.38100000"},{"time":1686352980,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"0.11500000"},{"time":1686353040,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"8.02500000"},{"time":1686353100,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"14.73100000"},{"time":1686353160,"open":"141.80000000","high":"141.90000000","low":"141.80000000","close":"141.90000000","volume":"2.06500000"},{"time":1686353220,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"0.13700000"},{"time":1686353280,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"29.50200000"},{"time":1686353340,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"7.19300000"},{"time":1686353400,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"0.70500000"},{"time":1686353460,"open":"141.70000000","high":"141.70000000","low":"141.70000000","close":"141.70000000","volume":"2.79900000"},{"time":1686353520,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"8.35100000"},{"time":1686353580,"open":"141.80000000","high":"141.80000000","low":"141.80000000","close":"141.80000000","volume":"8.20300000"},{"time":1686353640,"open":"141.90000000","high":"142.00000000","low":"141.90000000","close":"141.90000000","volume":"6.46300000"},{"time":1686353700,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"11.19600000"},{"time":1686353760,"open":"142.00000000","high":"142.10000000","low":"142.00000000","close":"142.10000000","volume":"19.81000000"},{"time":1686353820,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"18.43400000"},{"time":1686353880,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"0.33700000"},{"time":1686353940,"open":"142.10000000","high":"142.10000000","low":"142.10000000","close":"142.10000000","volume":"59.46600000"},{"time":1686354000,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"41.61900000"},{"time":1686354060,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"25.97300000"},{"time":1686354120,"open":"142.40000000","high":"142.70000000","low":"142.40000000","close":"142.70000000","volume":"424.29500000"},{"time":1686354180,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"5.49100000"},{"time":1686354240,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"0.00000000"},{"time":1686354300,"open":"142.60000000","high":"142.70000000","low":"142.50000000","close":"142.50000000","volume":"94.58900000"},{"time":1686354360,"open":"142.60000000","high":"142.80000000","low":"142.50000000","close":"142.80000000","volume":"105.97700000"},{"time":1686354420,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"30.44100000"},{"time":1686354480,"open":"142.80000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"42.92900000"},{"time":1686354540,"open":"142.90000000","high":"143.00000000","low":"142.80000000","close":"143.00000000","volume":"49.57900000"},{"time":1686354600,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"1.90000000"},{"time":1686354660,"open":"143.00000000","high":"143.20000000","low":"143.00000000","close":"143.20000000","volume":"100.86500000"},{"time":1686354720,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"15.28500000"},{"time":1686354780,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"0.00000000"},{"time":1686354840,"open":"143.20000000","high":"143.20000000","low":"143.10000000","close":"143.10000000","volume":"20.45300000"},{"time":1686354900,"open":"143.10000000","high":"143.30000000","low":"143.10000000","close":"143.20000000","volume":"29.29700000"},{"time":1686354960,"open":"143.30000000","high":"143.30000000","low":"142.90000000","close":"143.00000000","volume":"278.74300000"},{"time":1686355020,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"19.87700000"},{"time":1686355080,"open":"143.00000000","high":"143.00000000","low":"143.00000000","close":"143.00000000","volume":"26.00100000"},{"time":1686355140,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"18.50800000"},{"time":1686355200,"open":"143.20000000","high":"143.20000000","low":"143.10000000","close":"143.10000000","volume":"12.60500000"},{"time":1686355260,"open":"143.10000000","high":"143.20000000","low":"143.10000000","close":"143.20000000","volume":"17.31700000"},{"time":1686355320,"open":"143.20000000","high":"143.40000000","low":"143.20000000","close":"143.30000000","volume":"114.83500000"},{"time":1686355380,"open":"143.30000000","high":"143.30000000","low":"143.30000000","close":"143.30000000","volume":"0.00000000"},{"time":1686355440,"open":"143.30000000","high":"143.30000000","low":"143.30000000","close":"143.30000000","volume":"3.38600000"},{"time":1686355500,"open":"143.30000000","high":"143.30000000","low":"143.20000000","close":"143.20000000","volume":"16.69600000"},{"time":1686355560,"open":"143.30000000","high":"143.30000000","low":"143.30000000","close":"143.30000000","volume":"0.93300000"},{"time":1686355620,"open":"143.20000000","high":"143.50000000","low":"143.20000000","close":"143.50000000","volume":"56.25900000"},{"time":1686355680,"open":"143.40000000","high":"143.50000000","low":"143.40000000","close":"143.50000000","volume":"35.48300000"},{"time":1686355740,"open":"143.50000000","high":"143.50000000","low":"143.30000000","close":"143.40000000","volume":"14.48500000"},{"time":1686355800,"open":"143.40000000","high":"143.50000000","low":"143.40000000","close":"143.50000000","volume":"50.16600000"},{"time":1686355860,"open":"143.50000000","high":"143.50000000","low":"143.40000000","close":"143.50000000","volume":"1.36700000"},{"time":1686355920,"open":"143.50000000","high":"143.50000000","low":"143.40000000","close":"143.50000000","volume":"9.48600000"},{"time":1686355980,"open":"143.50000000","high":"143.50000000","low":"143.40000000","close":"143.50000000","volume":"14.86400000"},{"time":1686356040,"open":"143.50000000","high":"143.50000000","low":"143.50000000","close":"143.50000000","volume":"183.79200000"},{"time":1686356100,"open":"143.50000000","high":"143.60000000","low":"143.50000000","close":"143.60000000","volume":"0.22000000"},{"time":1686356160,"open":"143.60000000","high":"143.70000000","low":"143.60000000","close":"143.60000000","volume":"17.76900000"},{"time":1686356220,"open":"143.60000000","high":"143.60000000","low":"143.60000000","close":"143.60000000","volume":"0.37200000"},{"time":1686356280,"open":"143.70000000","high":"143.80000000","low":"143.70000000","close":"143.80000000","volume":"92.55300000"},{"time":1686356340,"open":"143.70000000","high":"143.70000000","low":"143.70000000","close":"143.70000000","volume":"0.14100000"},{"time":1686356400,"open":"143.70000000","high":"143.70000000","low":"143.70000000","close":"143.70000000","volume":"0.12800000"},{"time":1686356460,"open":"143.70000000","high":"143.70000000","low":"143.60000000","close":"143.60000000","volume":"59.53300000"},{"time":1686356520,"open":"143.60000000","high":"143.80000000","low":"143.50000000","close":"143.70000000","volume":"80.64900000"},{"time":1686356580,"open":"143.70000000","high":"143.70000000","low":"143.70000000","close":"143.70000000","volume":"15.93000000"},{"time":1686356640,"open":"143.80000000","high":"143.80000000","low":"143.70000000","close":"143.70000000","volume":"67.62900000"},{"time":1686356700,"open":"143.70000000","high":"143.70000000","low":"143.60000000","close":"143.60000000","volume":"30.11700000"},{"time":1686356760,"open":"143.60000000","high":"143.60000000","low":"143.60000000","close":"143.60000000","volume":"15.44500000"},{"time":1686356820,"open":"143.60000000","high":"143.60000000","low":"143.60000000","close":"143.60000000","volume":"3.88100000"},{"time":1686356880,"open":"143.60000000","high":"143.60000000","low":"143.50000000","close":"143.50000000","volume":"21.53300000"},{"time":1686356940,"open":"143.50000000","high":"143.50000000","low":"143.50000000","close":"143.50000000","volume":"5.24100000"},{"time":1686357000,"open":"143.60000000","high":"143.60000000","low":"143.50000000","close":"143.50000000","volume":"5.40100000"},{"time":1686357060,"open":"143.60000000","high":"143.80000000","low":"143.60000000","close":"143.80000000","volume":"77.48600000"},{"time":1686357120,"open":"143.70000000","high":"143.80000000","low":"143.70000000","close":"143.80000000","volume":"42.16300000"},{"time":1686357180,"open":"143.90000000","high":"143.90000000","low":"143.90000000","close":"143.90000000","volume":"37.88800000"},{"time":1686357240,"open":"143.90000000","high":"144.00000000","low":"143.90000000","close":"143.90000000","volume":"4.10600000"},{"time":1686357300,"open":"143.90000000","high":"143.90000000","low":"143.60000000","close":"143.70000000","volume":"108.61300000"},{"time":1686357360,"open":"143.70000000","high":"143.70000000","low":"143.40000000","close":"143.40000000","volume":"248.40900000"},{"time":1686357420,"open":"143.50000000","high":"143.50000000","low":"143.40000000","close":"143.40000000","volume":"34.34500000"},{"time":1686357480,"open":"143.40000000","high":"143.40000000","low":"143.40000000","close":"143.40000000","volume":"61.29500000"},{"time":1686357540,"open":"143.30000000","high":"143.40000000","low":"143.30000000","close":"143.30000000","volume":"9.18800000"},{"time":1686357600,"open":"143.40000000","high":"143.50000000","low":"143.40000000","close":"143.40000000","volume":"11.78400000"},{"time":1686357660,"open":"143.40000000","high":"143.40000000","low":"143.20000000","close":"143.20000000","volume":"57.26200000"},{"time":1686357720,"open":"143.20000000","high":"143.60000000","low":"143.20000000","close":"143.50000000","volume":"192.03200000"},{"time":1686357780,"open":"143.60000000","high":"143.70000000","low":"143.50000000","close":"143.60000000","volume":"76.83300000"},{"time":1686357840,"open":"143.60000000","high":"143.60000000","low":"143.60000000","close":"143.60000000","volume":"1.97300000"},{"time":1686357900,"open":"143.60000000","high":"143.60000000","low":"143.60000000","close":"143.60000000","volume":"16.46100000"},{"time":1686357960,"open":"143.50000000","high":"143.50000000","low":"143.40000000","close":"143.40000000","volume":"12.63900000"},{"time":1686358020,"open":"143.40000000","high":"143.40000000","low":"143.30000000","close":"143.30000000","volume":"87.87800000"},{"time":1686358080,"open":"143.30000000","high":"143.30000000","low":"143.30000000","close":"143.30000000","volume":"7.97200000"},{"time":1686358140,"open":"143.20000000","high":"143.20000000","low":"143.20000000","close":"143.20000000","volume":"3.46200000"},{"time":1686358200,"open":"143.30000000","high":"143.30000000","low":"143.20000000","close":"143.20000000","volume":"3.99400000"},{"time":1686358260,"open":"143.20000000","high":"143.20000000","low":"142.90000000","close":"142.90000000","volume":"21.42600000"},{"time":1686358320,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"88.84700000"},{"time":1686358380,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"134.33800000"},{"time":1686358440,"open":"143.00000000","high":"143.00000000","low":"142.90000000","close":"142.90000000","volume":"127.18400000"},{"time":1686358500,"open":"143.00000000","high":"143.20000000","low":"142.90000000","close":"143.10000000","volume":"170.87100000"},{"time":1686358560,"open":"143.10000000","high":"143.10000000","low":"143.10000000","close":"143.10000000","volume":"3.27600000"},{"time":1686358620,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"22.48700000"},{"time":1686358680,"open":"143.20000000","high":"143.30000000","low":"142.70000000","close":"143.20000000","volume":"853.83500000"},{"time":1686358740,"open":"143.20000000","high":"143.30000000","low":"143.20000000","close":"143.20000000","volume":"7.40500000"},{"time":1686358800,"open":"143.20000000","high":"143.20000000","low":"142.60000000","close":"142.70000000","volume":"279.89200000"},{"time":1686358860,"open":"142.60000000","high":"142.60000000","low":"142.40000000","close":"142.50000000","volume":"30.25600000"},{"time":1686358920,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.40000000","volume":"11.96200000"},{"time":1686358980,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"6.87000000"},{"time":1686359040,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"14.16000000"},{"time":1686359100,"open":"142.50000000","high":"142.60000000","low":"142.40000000","close":"142.40000000","volume":"9.46500000"},{"time":1686359160,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"18.34800000"},{"time":1686359220,"open":"142.50000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"5.54300000"},{"time":1686359280,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"3.85400000"},{"time":1686359340,"open":"142.70000000","high":"142.80000000","low":"142.60000000","close":"142.80000000","volume":"36.22400000"},{"time":1686359400,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.90000000","volume":"63.24900000"},{"time":1686359460,"open":"142.80000000","high":"143.10000000","low":"142.80000000","close":"143.10000000","volume":"55.15000000"},{"time":1686359520,"open":"143.10000000","high":"143.10000000","low":"142.90000000","close":"143.10000000","volume":"20.14900000"},{"time":1686359580,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"6.11500000"},{"time":1686359640,"open":"143.10000000","high":"143.10000000","low":"143.00000000","close":"143.00000000","volume":"6.09600000"},{"time":1686359700,"open":"143.00000000","high":"143.10000000","low":"143.00000000","close":"143.10000000","volume":"5.01200000"},{"time":1686359760,"open":"143.00000000","high":"143.00000000","low":"142.80000000","close":"142.80000000","volume":"35.66600000"},{"time":1686359820,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"2.64400000"},{"time":1686359880,"open":"142.90000000","high":"142.90000000","low":"142.80000000","close":"142.80000000","volume":"11.55400000"},{"time":1686359940,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686360000,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"0.00000000"},{"time":1686360060,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"14.84500000"},{"time":1686360120,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"6.76700000"},{"time":1686360180,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"7.33300000"},{"time":1686360240,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"1.04600000"},{"time":1686360300,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"5.74200000"},{"time":1686360360,"open":"142.60000000","high":"142.60000000","low":"142.60000000","close":"142.60000000","volume":"2.16900000"},{"time":1686360420,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"0.38100000"},{"time":1686360480,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"10.12100000"},{"time":1686360540,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"14.07000000"},{"time":1686360600,"open":"142.70000000","high":"142.80000000","low":"142.70000000","close":"142.80000000","volume":"32.48600000"},{"time":1686360660,"open":"142.80000000","high":"142.80000000","low":"142.80000000","close":"142.80000000","volume":"14.36800000"},{"time":1686360720,"open":"142.80000000","high":"142.80000000","low":"142.70000000","close":"142.70000000","volume":"4.86500000"},{"time":1686360780,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"5.43400000"},{"time":1686360840,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"111.78400000"},{"time":1686360900,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"16.76400000"},{"time":1686360960,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"44.91500000"},{"time":1686361020,"open":"142.50000000","high":"142.50000000","low":"142.50000000","close":"142.50000000","volume":"3.57700000"},{"time":1686361080,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.12800000"},{"time":1686361140,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.00000000"},{"time":1686361200,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"3.00000000"},{"time":1686361260,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.00000000"},{"time":1686361320,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"0.00000000"},{"time":1686361380,"open":"142.40000000","high":"142.50000000","low":"142.30000000","close":"142.30000000","volume":"17.22600000"},{"time":1686361440,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"10.33800000"},{"time":1686361500,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"8.23000000"},{"time":1686361560,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"0.88600000"},{"time":1686361620,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"4.61900000"},{"time":1686361680,"open":"142.20000000","high":"142.20000000","low":"142.00000000","close":"142.00000000","volume":"45.07300000"},{"time":1686361740,"open":"142.00000000","high":"142.00000000","low":"141.80000000","close":"141.80000000","volume":"23.40000000"},{"time":1686361800,"open":"141.90000000","high":"141.90000000","low":"141.40000000","close":"141.50000000","volume":"118.87800000"},{"time":1686361860,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"51.53000000"},{"time":1686361920,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"57.60400000"},{"time":1686361980,"open":"141.90000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"13.41800000"},{"time":1686362040,"open":"141.90000000","high":"141.90000000","low":"141.90000000","close":"141.90000000","volume":"8.00700000"},{"time":1686362100,"open":"141.90000000","high":"141.90000000","low":"141.90000000","close":"141.90000000","volume":"4.94100000"},{"time":1686362160,"open":"142.00000000","high":"142.10000000","low":"142.00000000","close":"142.00000000","volume":"4.26800000"},{"time":1686362220,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"0.00000000"},{"time":1686362280,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"5.29900000"},{"time":1686362340,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"2.45900000"},{"time":1686362400,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"7.88200000"},{"time":1686362460,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"2.59400000"},{"time":1686362520,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"5.29600000"},{"time":1686362580,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"3.19100000"},{"time":1686362640,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"8.07100000"},{"time":1686362700,"open":"142.10000000","high":"142.20000000","low":"142.00000000","close":"142.00000000","volume":"16.01700000"},{"time":1686362760,"open":"142.00000000","high":"142.30000000","low":"142.00000000","close":"142.20000000","volume":"252.31100000"},{"time":1686362820,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"13.92300000"},{"time":1686362880,"open":"142.30000000","high":"142.50000000","low":"142.30000000","close":"142.50000000","volume":"14.35800000"},{"time":1686362940,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"16.09100000"},{"time":1686363000,"open":"142.50000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"10.83900000"},{"time":1686363060,"open":"142.50000000","high":"142.70000000","low":"142.50000000","close":"142.70000000","volume":"7.83400000"},{"time":1686363120,"open":"142.70000000","high":"142.80000000","low":"142.60000000","close":"142.70000000","volume":"32.63600000"},{"time":1686363180,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"4.00600000"},{"time":1686363240,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"4.81200000"},{"time":1686363300,"open":"142.70000000","high":"142.70000000","low":"142.70000000","close":"142.70000000","volume":"3.91300000"},{"time":1686363360,"open":"142.60000000","high":"142.70000000","low":"142.50000000","close":"142.60000000","volume":"22.56800000"},{"time":1686363420,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"2.79800000"},{"time":1686363480,"open":"142.70000000","high":"142.70000000","low":"142.60000000","close":"142.60000000","volume":"13.78200000"},{"time":1686363540,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"5.39500000"},{"time":1686363600,"open":"142.50000000","high":"142.50000000","low":"142.10000000","close":"142.20000000","volume":"834.88200000"},{"time":1686363660,"open":"142.10000000","high":"142.20000000","low":"142.10000000","close":"142.10000000","volume":"10.71400000"},{"time":1686363720,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"45.46800000"},{"time":1686363780,"open":"142.20000000","high":"142.20000000","low":"142.20000000","close":"142.20000000","volume":"15.20000000"},{"time":1686363840,"open":"142.20000000","high":"142.50000000","low":"142.20000000","close":"142.50000000","volume":"328.56300000"},{"time":1686363900,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"4.43700000"},{"time":1686363960,"open":"142.50000000","high":"142.70000000","low":"142.50000000","close":"142.70000000","volume":"7.16300000"},{"time":1686364020,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.60000000","volume":"10.31700000"},{"time":1686364080,"open":"142.50000000","high":"142.70000000","low":"142.50000000","close":"142.70000000","volume":"34.01500000"},{"time":1686364140,"open":"142.60000000","high":"142.70000000","low":"142.60000000","close":"142.70000000","volume":"2.90400000"},{"time":1686364200,"open":"142.70000000","high":"142.70000000","low":"142.50000000","close":"142.50000000","volume":"19.74200000"},{"time":1686364260,"open":"142.60000000","high":"142.60000000","low":"142.50000000","close":"142.50000000","volume":"4.08400000"},{"time":1686364320,"open":"142.50000000","high":"142.50000000","low":"142.20000000","close":"142.20000000","volume":"89.77400000"},{"time":1686364380,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.30000000","volume":"27.17600000"},{"time":1686364440,"open":"142.30000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"16.38100000"},{"time":1686364500,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.30000000","volume":"6.53000000"},{"time":1686364560,"open":"142.30000000","high":"142.40000000","low":"142.30000000","close":"142.40000000","volume":"4.63100000"},{"time":1686364620,"open":"142.40000000","high":"142.40000000","low":"142.40000000","close":"142.40000000","volume":"27.28600000"},{"time":1686364680,"open":"142.40000000","high":"142.50000000","low":"142.40000000","close":"142.50000000","volume":"4.53200000"},{"time":1686364740,"open":"142.40000000","high":"142.50000000","low":"142.20000000","close":"142.30000000","volume":"17.71200000"},{"time":1686364800,"open":"142.30000000","high":"142.30000000","low":"142.30000000","close":"142.30000000","volume":"2.22500000"},{"time":1686364860,"open":"142.20000000","high":"142.30000000","low":"142.20000000","close":"142.20000000","volume":"10.48200000"},{"time":1686364920,"open":"142.20000000","high":"142.20000000","low":"141.90000000","close":"141.90000000","volume":"26.22300000"},{"time":1686364980,"open":"141.80000000","high":"141.80000000","low":"141.50000000","close":"141.60000000","volume":"312.44100000"},{"time":1686365040,"open":"141.60000000","high":"141.70000000","low":"141.20000000","close":"141.60000000","volume":"173.81100000"},{"time":1686365100,"open":"141.60000000","high":"141.70000000","low":"141.50000000","close":"141.70000000","volume":"60.20900000"},{"time":1686365160,"open":"141.70000000","high":"141.80000000","low":"141.60000000","close":"141.70000000","volume":"66.16900000"},{"time":1686365220,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"48.01200000"},{"time":1686365280,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"23.51400000"},{"time":1686365340,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.70000000","volume":"21.42800000"},{"time":1686365400,"open":"141.80000000","high":"141.80000000","low":"141.60000000","close":"141.60000000","volume":"38.24700000"},{"time":1686365460,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.60000000","volume":"17.34700000"},{"time":1686365520,"open":"141.60000000","high":"141.60000000","low":"141.40000000","close":"141.40000000","volume":"31.76200000"},{"time":1686365580,"open":"141.40000000","high":"141.50000000","low":"141.40000000","close":"141.50000000","volume":"23.82200000"},{"time":1686365640,"open":"141.40000000","high":"141.40000000","low":"141.30000000","close":"141.30000000","volume":"21.87700000"},{"time":1686365700,"open":"141.40000000","high":"141.40000000","low":"141.30000000","close":"141.40000000","volume":"23.37700000"},{"time":1686365760,"open":"141.40000000","high":"141.50000000","low":"141.20000000","close":"141.20000000","volume":"43.06500000"},{"time":1686365820,"open":"141.30000000","high":"141.30000000","low":"141.00000000","close":"141.30000000","volume":"185.06100000"},{"time":1686365880,"open":"141.40000000","high":"141.50000000","low":"141.30000000","close":"141.40000000","volume":"43.39200000"},{"time":1686365940,"open":"141.40000000","high":"141.50000000","low":"141.40000000","close":"141.40000000","volume":"7.97100000"},{"time":1686366000,"open":"141.50000000","high":"141.60000000","low":"141.50000000","close":"141.60000000","volume":"7.58500000"},{"time":1686366060,"open":"141.60000000","high":"141.60000000","low":"141.60000000","close":"141.60000000","volume":"38.05600000"},{"time":1686366120,"open":"141.70000000","high":"141.70000000","low":"141.50000000","close":"141.50000000","volume":"16.83500000"},{"time":1686366180,"open":"141.50000000","high":"141.60000000","low":"141.50000000","close":"141.60000000","volume":"3.76300000"},{"time":1686366240,"open":"141.60000000","high":"141.80000000","low":"141.60000000","close":"141.70000000","volume":"46.56400000"},{"time":1686366300,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"4.68700000"},{"time":1686366360,"open":"141.70000000","high":"141.80000000","low":"141.60000000","close":"141.80000000","volume":"24.84300000"},{"time":1686366420,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"12.47800000"},{"time":1686366480,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"7.49200000"},{"time":1686366540,"open":"141.70000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"3.53100000"},{"time":1686366600,"open":"141.80000000","high":"141.80000000","low":"141.70000000","close":"141.80000000","volume":"9.83400000"},{"time":1686366660,"open":"141.70000000","high":"141.80000000","low":"141.60000000","close":"141.80000000","volume":"78.71300000"},{"time":1686366720,"open":"141.80000000","high":"142.00000000","low":"141.80000000","close":"141.90000000","volume":"19.85200000"},{"time":1686366780,"open":"141.90000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"5.09700000"},{"time":1686366840,"open":"142.00000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"23.03000000"},{"time":1686366900,"open":"142.00000000","high":"142.10000000","low":"141.90000000","close":"142.10000000","volume":"27.80100000"},{"time":1686366960,"open":"142.10000000","high":"142.20000000","low":"142.00000000","close":"142.20000000","volume":"164.26500000"},{"time":1686367020,"open":"142.20000000","high":"142.20000000","low":"142.10000000","close":"142.20000000","volume":"55.40100000"},{"time":1686367080,"open":"142.20000000","high":"142.20000000","low":"141.90000000","close":"142.00000000","volume":"256.25300000"},{"time":1686367140,"open":"142.00000000","high":"142.10000000","low":"142.00000000","close":"142.10000000","volume":"37.89200000"},{"time":1686367200,"open":"142.10000000","high":"142.10000000","low":"142.00000000","close":"142.00000000","volume":"11.67100000"},{"time":1686367260,"open":"142.00000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"5.55700000"},{"time":1686367320,"open":"142.00000000","high":"142.00000000","low":"142.00000000","close":"142.00000000","volume":"4.45300000"},{"time":1686367380,"open":"142.00000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"4.69600000"},{"time":1686367440,"open":"141.90000000","high":"141.90000000","low":"141.80000000","close":"141.90000000","volume":"37.01500000"},{"time":1686367500,"open":"141.90000000","high":"141.90000000","low":"141.80000000","close":"141.80000000","volume":"3.63700000"},{"time":1686367560,"open":"141.90000000","high":"142.00000000","low":"141.90000000","close":"142.00000000","volume":"4.97400000"},{"time":1686367620,"open":"142.00000000","high":"142.10000000","low":"142.00000000","close":"142.10000000","volume":"35.03600000"},{"time":1686367680,"open":"142.00000000","high":"142.10000000","low":"141.80000000","close":"141.80000000","volume":"47.27700000"},{"time":1686367740,"open":"141.80000000","high":"141.90000000","low":"141.60000000","close":"141.60000000","volume":"36.71600000"},{"time":1686367800,"open":"141.60000000","high":"141.80000000","low":"141.60000000","close":"141.70000000","volume":"12.40000000"},{"time":1686367860,"open":"141.80000000","high":"141.90000000","low":"141.80000000","close":"141.90000000","volume":"6.69500000"},{"time":1686367920,"open":"141.90000000","high":"141.90000000","low":"141.80000000","close":"141.80000000","volume":"13.41400000"},{"time":1686367980,"open":"141.80000000","high":"141.80000000","low":"141.60000000","close":"141.70000000","volume":"15.52600000"},{"time":1686368040,"open":"141.60000000","high":"141.70000000","low":"141.60000000","close":"141.70000000","volume":"3.26100000"},{"time":1686368100,"open":"141.60000000","high":"141.80000000","low":"141.60000000","close":"141.70000000","volume":"21.70200000"}]