[{"time":1679854440,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"0.15800000"},{"time":1679854500,"open":"125.10000000","high":"125.10000000","low":"125.00000000","close":"125.10000000","volume":"6.26300000"},{"time":1679854560,"open":"125.00000000","high":"125.00000000","low":"124.90000000","close":"124.90000000","volume":"33.27900000"},{"time":1679854620,"open":"124.90000000","high":"125.00000000","low":"124.90000000","close":"124.90000000","volume":"1.84400000"},{"time":1679854680,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"6.53000000"},{"time":1679854740,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"4.74700000"},{"time":1679854800,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"5.57200000"},{"time":1679854860,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"4.17500000"},{"time":1679854920,"open":"125.00000000","high":"125.10000000","low":"125.00000000","close":"125.10000000","volume":"20.94200000"},{"time":1679854980,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"3.00000000"},{"time":1679855040,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"0.00000000"},{"time":1679855100,"open":"125.10000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"9.02800000"},{"time":1679855160,"open":"125.10000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"3.97900000"},{"time":1679855220,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"10.61300000"},{"time":1679855280,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"7.80800000"},{"time":1679855340,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"6.55700000"},{"time":1679855400,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"3.07300000"},{"time":1679855460,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"0.00000000"},{"time":1679855520,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"4.02200000"},{"time":1679855580,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.00000000"},{"time":1679855640,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"3.23100000"},{"time":1679855700,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"0.75200000"},{"time":1679855760,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"1.26000000"},{"time":1679855820,"open":"124.90000000","high":"125.00000000","low":"124.90000000","close":"125.00000000","volume":"75.46500000"},{"time":1679855880,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"1.99900000"},{"time":1679855940,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"0.08500000"},{"time":1679856000,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"2.54700000"},{"time":1679856060,"open":"125.00000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"13.93000000"},{"time":1679856120,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"4.15800000"},{"time":1679856180,"open":"125.00000000","high":"125.00000000","low":"124.90000000","close":"124.90000000","volume":"2.49700000"},{"time":1679856240,"open":"125.00000000","high":"125.00000000","low":"124.90000000","close":"125.00000000","volume":"4.14000000"},{"time":1679856300,"open":"125.00000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"34.51800000"},{"time":1679856360,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"7.35900000"},{"time":1679856420,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"0.39700000"},{"time":1679856480,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"4.65500000"},{"time":1679856540,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.00000000"},{"time":1679856600,"open":"124.90000000","high":"125.00000000","low":"124.90000000","close":"124.90000000","volume":"6.61300000"},{"time":1679856660,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.80000000","volume":"1.46500000"},{"time":1679856720,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"1.26300000"},{"time":1679856780,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.00000000"},{"time":1679856840,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"2.19600000"},{"time":1679856900,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"9.61600000"},{"time":1679856960,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.00000000"},{"time":1679857020,"open":"125.00000000","high":"125.00000000","low":"124.90000000","close":"125.00000000","volume":"53.80800000"},{"time":1679857080,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"18.54400000"},{"time":1679857140,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"0.00000000"},{"time":1679857200,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"45.99500000"},{"time":1679857260,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"0.00000000"},{"time":1679857320,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"4.85300000"},{"time":1679857380,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"19.23600000"},{"time":1679857440,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.80000000","volume":"8.69400000"},{"time":1679857500,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"51.24700000"},{"time":1679857560,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.80000000","volume":"11.18300000"},{"time":1679857620,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.65000000"},{"time":1679857680,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"7.07500000"},{"time":1679857740,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.14500000"},{"time":1679857800,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.16100000"},{"time":1679857860,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.12000000"},{"time":1679857920,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.29800000"},{"time":1679857980,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.49300000"},{"time":1679858040,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.11700000"},{"time":1679858100,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"49.70500000"},{"time":1679858160,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.80000000","volume":"46.17800000"},{"time":1679858220,"open":"124.80000000","high":"124.80000000","low":"124.70000000","close":"124.70000000","volume":"32.61000000"},{"time":1679858280,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"5.35500000"},{"time":1679858340,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"9.02700000"},{"time":1679858400,"open":"124.90000000","high":"125.00000000","low":"124.90000000","close":"125.00000000","volume":"5.80600000"},{"time":1679858460,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"2.64600000"},{"time":1679858520,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"11.73800000"},{"time":1679858580,"open":"124.80000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"71.46000000"},{"time":1679858640,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.00000000"},{"time":1679858700,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"2.39500000"},{"time":1679858760,"open":"124.70000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"0.23900000"},{"time":1679858820,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"6.87000000"},{"time":1679858880,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"1.00000000"},{"time":1679858940,"open":"124.70000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"107.42800000"},{"time":1679859000,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"46.70800000"},{"time":1679859060,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"8.57000000"},{"time":1679859120,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.48400000"},{"time":1679859180,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"47.14800000"},{"time":1679859240,"open":"124.50000000","high":"124.50000000","low":"124.40000000","close":"124.40000000","volume":"7.88100000"},{"time":1679859300,"open":"124.50000000","high":"124.50000000","low":"124.40000000","close":"124.50000000","volume":"0.52800000"},{"time":1679859360,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"32.53400000"},{"time":1679859420,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"3.91400000"},{"time":1679859480,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.54700000"},{"time":1679859540,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.58900000"},{"time":1679859600,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"26.80400000"},{"time":1679859660,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.11800000"},{"time":1679859720,"open":"124.30000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"18.37100000"},{"time":1679859780,"open":"124.50000000","high":"124.50000000","low":"124.40000000","close":"124.40000000","volume":"3.74800000"},{"time":1679859840,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"3.25300000"},{"time":1679859900,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679859960,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.15900000"},{"time":1679860020,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"17.46800000"},{"time":1679860080,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"1.52500000"},{"time":1679860140,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"7.56400000"},{"time":1679860200,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"7.39200000"},{"time":1679860260,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"8.25600000"},{"time":1679860320,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.16000000"},{"time":1679860380,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"1.29800000"},{"time":1679860440,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679860500,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"17.01200000"},{"time":1679860560,"open":"124.50000000","high":"124.50000000","low":"124.40000000","close":"124.50000000","volume":"40.48600000"},{"time":1679860620,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679860680,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679860740,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"4.27100000"},{"time":1679860800,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"27.99300000"},{"time":1679860860,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"66.06900000"},{"time":1679860920,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"7.95100000"},{"time":1679860980,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"11.31300000"},{"time":1679861040,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"0.97400000"},{"time":1679861100,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"5.80100000"},{"time":1679861160,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"5.79800000"},{"time":1679861220,"open":"124.70000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"17.26700000"},{"time":1679861280,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.08000000"},{"time":1679861340,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"69.65100000"},{"time":1679861400,"open":"124.60000000","high":"124.80000000","low":"124.60000000","close":"124.70000000","volume":"13.45100000"},{"time":1679861460,"open":"124.80000000","high":"125.00000000","low":"124.80000000","close":"125.00000000","volume":"130.13800000"},{"time":1679861520,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"1.12100000"},{"time":1679861580,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"35.08900000"},{"time":1679861640,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"7.63800000"},{"time":1679861700,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"14.86300000"},{"time":1679861760,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"2.86000000"},{"time":1679861820,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"10.46500000"},{"time":1679861880,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.47900000"},{"time":1679861940,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.80000000","volume":"12.75400000"},{"time":1679862000,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.00000000"},{"time":1679862060,"open":"124.80000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"6.15900000"},{"time":1679862120,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.70000000","volume":"3.12300000"},{"time":1679862180,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"17.35300000"},{"time":1679862240,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.60000000","volume":"380.15000000"},{"time":1679862300,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.00000000"},{"time":1679862360,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"76.71000000"},{"time":1679862420,"open":"124.70000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"5.47400000"},{"time":1679862480,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"1.12800000"},{"time":1679862540,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"0.12000000"},{"time":1679862600,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"198.91500000"},{"time":1679862660,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"1.36300000"},{"time":1679862720,"open":"124.70000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"30.72900000"},{"time":1679862780,"open":"124.60000000","high":"124.70000000","low":"124.50000000","close":"124.60000000","volume":"426.82500000"},{"time":1679862840,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"412.47500000"},{"time":1679862900,"open":"124.50000000","high":"124.60000000","low":"124.50000000","close":"124.60000000","volume":"14.82200000"},{"time":1679862960,"open":"124.50000000","high":"124.60000000","low":"124.50000000","close":"124.60000000","volume":"3.30600000"},{"time":1679863020,"open":"124.50000000","high":"124.60000000","low":"124.30000000","close":"124.40000000","volume":"36.78800000"},{"time":1679863080,"open":"124.40000000","high":"124.40000000","low":"124.20000000","close":"124.30000000","volume":"22.58700000"},{"time":1679863140,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"43.96100000"},{"time":1679863200,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"32.70900000"},{"time":1679863260,"open":"124.30000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"5.24400000"},{"time":1679863320,"open":"124.30000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"8.82900000"},{"time":1679863380,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"21.94300000"},{"time":1679863440,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"5.96300000"},{"time":1679863500,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.00000000"},{"time":1679863560,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.30000000","volume":"3.44800000"},{"time":1679863620,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"1.12200000"},{"time":1679863680,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.20000000","volume":"6.82800000"},{"time":1679863740,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.20000000","volume":"17.50000000"},{"time":1679863800,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.49800000"},{"time":1679863860,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"10.86900000"},{"time":1679863920,"open":"124.20000000","high":"124.40000000","low":"124.20000000","close":"124.40000000","volume":"54.81900000"},{"time":1679863980,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"13.93800000"},{"time":1679864040,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"14.18500000"},{"time":1679864100,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"41.64300000"},{"time":1679864160,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"2.01800000"},{"time":1679864220,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"9.75000000"},{"time":1679864280,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"1.30900000"},{"time":1679864340,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679864400,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"23.13200000"},{"time":1679864460,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"96.56200000"},{"time":1679864520,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.23200000"},{"time":1679864580,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.00000000"},{"time":1679864640,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.72000000"},{"time":1679864700,"open":"124.40000000","high":"124.50000000","low":"124.40000000","close":"124.50000000","volume":"0.74600000"},{"time":1679864760,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679864820,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679864880,"open":"124.40000000","high":"124.60000000","low":"124.40000000","close":"124.60000000","volume":"10.14900000"},{"time":1679864940,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"2.46800000"},{"time":1679865000,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"12.06700000"},{"time":1679865060,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.08000000"},{"time":1679865120,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.00000000"},{"time":1679865180,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.00000000"},{"time":1679865240,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"33.60600000"},{"time":1679865300,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"0.00000000"},{"time":1679865360,"open":"124.30000000","high":"124.40000000","low":"124.20000000","close":"124.30000000","volume":"138.25800000"},{"time":1679865420,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"22.07200000"},{"time":1679865480,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"45.37800000"},{"time":1679865540,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.09700000"},{"time":1679865600,"open":"124.20000000","high":"124.20000000","low":"124.00000000","close":"124.10000000","volume":"44.13400000"},{"time":1679865660,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"27.31900000"},{"time":1679865720,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.15800000"},{"time":1679865780,"open":"123.90000000","high":"124.00000000","low":"123.90000000","close":"124.00000000","volume":"0.18200000"},{"time":1679865840,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.97000000"},{"time":1679865900,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"3.52900000"},{"time":1679865960,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"71.11600000"},{"time":1679866020,"open":"123.90000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"33.47500000"},{"time":1679866080,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"24.01200000"},{"time":1679866140,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"10.51500000"},{"time":1679866200,"open":"123.70000000","high":"123.90000000","low":"123.70000000","close":"123.90000000","volume":"23.87700000"},{"time":1679866260,"open":"123.80000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"9.26000000"},{"time":1679866320,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.16400000"},{"time":1679866380,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"3.94500000"},{"time":1679866440,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"0.11500000"},{"time":1679866500,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"0.00000000"},{"time":1679866560,"open":"123.80000000","high":"123.80000000","low":"123.60000000","close":"123.70000000","volume":"49.67700000"},{"time":1679866620,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.08400000"},{"time":1679866680,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"146.71500000"},{"time":1679866740,"open":"123.80000000","high":"124.00000000","low":"123.80000000","close":"124.00000000","volume":"229.33100000"},{"time":1679866800,"open":"123.90000000","high":"124.00000000","low":"123.80000000","close":"123.80000000","volume":"153.25900000"},{"time":1679866860,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"12.13000000"},{"time":1679866920,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"11.18200000"},{"time":1679866980,"open":"123.80000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"95.83400000"},{"time":1679867040,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"130.19900000"},{"time":1679867100,"open":"123.70000000","high":"123.80000000","low":"123.70000000","close":"123.70000000","volume":"113.34800000"},{"time":1679867160,"open":"123.70000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"10.78900000"},{"time":1679867220,"open":"123.70000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"17.10400000"},{"time":1679867280,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.00000000"},{"time":1679867340,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"64.94600000"},{"time":1679867400,"open":"123.70000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"14.98200000"},{"time":1679867460,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"34.35200000"},{"time":1679867520,"open":"123.70000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"3.44600000"},{"time":1679867580,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"9.50500000"},{"time":1679867640,"open":"123.60000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"0.39100000"},{"time":1679867700,"open":"123.70000000","high":"123.70000000","low":"123.60000000","close":"123.60000000","volume":"27.81600000"},{"time":1679867760,"open":"123.70000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"33.65800000"},{"time":1679867820,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"5.00000000"},{"time":1679867880,"open":"123.60000000","high":"123.80000000","low":"123.60000000","close":"123.70000000","volume":"49.51100000"},{"time":1679867940,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"37.60300000"},{"time":1679868000,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"239.15800000"},{"time":1679868060,"open":"123.70000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"0.24900000"},{"time":1679868120,"open":"123.80000000","high":"124.00000000","low":"123.80000000","close":"124.00000000","volume":"42.73200000"},{"time":1679868180,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"18.45100000"},{"time":1679868240,"open":"124.00000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"19.75100000"},{"time":1679868300,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"9.20900000"},{"time":1679868360,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.15200000"},{"time":1679868420,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"8.01500000"},{"time":1679868480,"open":"124.10000000","high":"124.20000000","low":"124.10000000","close":"124.20000000","volume":"6.44100000"},{"time":1679868540,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"1.19300000"},{"time":1679868600,"open":"124.20000000","high":"124.40000000","low":"124.20000000","close":"124.30000000","volume":"36.64500000"},{"time":1679868660,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"0.48600000"},{"time":1679868720,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"1.10500000"},{"time":1679868780,"open":"124.20000000","high":"124.40000000","low":"124.20000000","close":"124.30000000","volume":"66.48000000"},{"time":1679868840,"open":"124.40000000","high":"124.60000000","low":"124.40000000","close":"124.60000000","volume":"31.22300000"},{"time":1679868900,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"16.60300000"},{"time":1679868960,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"45.05800000"},{"time":1679869020,"open":"124.50000000","high":"124.60000000","low":"124.50000000","close":"124.60000000","volume":"11.19600000"},{"time":1679869080,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"3.16500000"},{"time":1679869140,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"18.42100000"},{"time":1679869200,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.31600000"},{"time":1679869260,"open":"124.60000000","high":"124.70000000","low":"124.50000000","close":"124.70000000","volume":"39.71700000"},{"time":1679869320,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.70000000","volume":"84.46200000"},{"time":1679869380,"open":"124.80000000","high":"124.80000000","low":"124.70000000","close":"124.70000000","volume":"5.61800000"},{"time":1679869440,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"1.44100000"},{"time":1679869500,"open":"124.70000000","high":"124.80000000","low":"124.60000000","close":"124.80000000","volume":"15.27700000"},{"time":1679869560,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"17.61200000"},{"time":1679869620,"open":"124.70000000","high":"124.70000000","low":"124.50000000","close":"124.60000000","volume":"31.95100000"},{"time":1679869680,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"41.27200000"},{"time":1679869740,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.00000000"},{"time":1679869800,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"2.66200000"},{"time":1679869860,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.00000000"},{"time":1679869920,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"6.17600000"},{"time":1679869980,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"0.81100000"},{"time":1679870040,"open":"124.70000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"21.14200000"},{"time":1679870100,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"3.89800000"},{"time":1679870160,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.31400000"},{"time":1679870220,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.53600000"},{"time":1679870280,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679870340,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679870400,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"8.94200000"},{"time":1679870460,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"0.15900000"},{"time":1679870520,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"3.17100000"},{"time":1679870580,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"8.38300000"},{"time":1679870640,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.15400000"},{"time":1679870700,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.12000000"},{"time":1679870760,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"11.89100000"},{"time":1679870820,"open":"124.80000000","high":"124.80000000","low":"124.60000000","close":"124.60000000","volume":"39.89300000"},{"time":1679870880,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"13.73100000"},{"time":1679870940,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"12.96200000"},{"time":1679871000,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.00000000"},{"time":1679871060,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.40100000"},{"time":1679871120,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.00000000"},{"time":1679871180,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"1.39600000"},{"time":1679871240,"open":"124.50000000","high":"124.60000000","low":"124.50000000","close":"124.60000000","volume":"29.50000000"},{"time":1679871300,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"21.75500000"},{"time":1679871360,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.20000000"},{"time":1679871420,"open":"124.80000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"3.55700000"},{"time":1679871480,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.00000000"},{"time":1679871540,"open":"124.80000000","high":"124.90000000","low":"124.80000000","close":"124.80000000","volume":"48.66000000"},{"time":1679871600,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"50.07900000"},{"time":1679871660,"open":"124.70000000","high":"124.90000000","low":"124.70000000","close":"124.90000000","volume":"17.53300000"},{"time":1679871720,"open":"124.90000000","high":"125.10000000","low":"124.90000000","close":"125.10000000","volume":"26.73500000"},{"time":1679871780,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"0.61600000"},{"time":1679871840,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"0.00000000"},{"time":1679871900,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"0.96600000"},{"time":1679871960,"open":"125.10000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"1.63800000"},{"time":1679872020,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"61.30200000"},{"time":1679872080,"open":"125.00000000","high":"125.00000000","low":"124.90000000","close":"124.90000000","volume":"0.55100000"},{"time":1679872140,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.00000000"},{"time":1679872200,"open":"125.00000000","high":"125.00000000","low":"124.80000000","close":"124.80000000","volume":"6.08600000"},{"time":1679872260,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.90000000","volume":"14.96800000"},{"time":1679872320,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"3.98200000"},{"time":1679872380,"open":"124.80000000","high":"125.00000000","low":"124.80000000","close":"125.00000000","volume":"108.52100000"},{"time":1679872440,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"7.49700000"},{"time":1679872500,"open":"124.90000000","high":"125.00000000","low":"124.90000000","close":"124.90000000","volume":"23.14300000"},{"time":1679872560,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"4.04000000"},{"time":1679872620,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"25.91500000"},{"time":1679872680,"open":"125.00000000","high":"125.20000000","low":"125.00000000","close":"125.10000000","volume":"19.97700000"},{"time":1679872740,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"1.74100000"},{"time":1679872800,"open":"125.10000000","high":"125.30000000","low":"125.10000000","close":"125.20000000","volume":"48.83500000"},{"time":1679872860,"open":"125.20000000","high":"125.30000000","low":"125.10000000","close":"125.30000000","volume":"84.67300000"},{"time":1679872920,"open":"125.20000000","high":"125.30000000","low":"125.20000000","close":"125.20000000","volume":"5.51800000"},{"time":1679872980,"open":"125.10000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"117.28700000"},{"time":1679873040,"open":"125.00000000","high":"125.10000000","low":"125.00000000","close":"125.10000000","volume":"11.30800000"},{"time":1679873100,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"3.04700000"},{"time":1679873160,"open":"125.10000000","high":"125.20000000","low":"125.10000000","close":"125.20000000","volume":"43.52800000"},{"time":1679873220,"open":"125.20000000","high":"125.20000000","low":"125.20000000","close":"125.20000000","volume":"0.00000000"},{"time":1679873280,"open":"125.10000000","high":"125.10000000","low":"124.90000000","close":"124.90000000","volume":"23.53600000"},{"time":1679873340,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"31.50700000"},{"time":1679873400,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"2.37700000"},{"time":1679873460,"open":"125.00000000","high":"125.00000000","low":"125.00000000","close":"125.00000000","volume":"4.83000000"},{"time":1679873520,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"10.25500000"},{"time":1679873580,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"14.73400000"},{"time":1679873640,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"7.22000000"},{"time":1679873700,"open":"125.20000000","high":"125.20000000","low":"125.20000000","close":"125.20000000","volume":"2.20000000"},{"time":1679873760,"open":"125.20000000","high":"125.20000000","low":"125.20000000","close":"125.20000000","volume":"26.08800000"},{"time":1679873820,"open":"125.30000000","high":"125.30000000","low":"125.20000000","close":"125.20000000","volume":"35.66100000"},{"time":1679873880,"open":"125.20000000","high":"125.30000000","low":"125.20000000","close":"125.30000000","volume":"7.14200000"},{"time":1679873940,"open":"125.30000000","high":"125.30000000","low":"125.30000000","close":"125.30000000","volume":"0.00000000"},{"time":1679874000,"open":"125.20000000","high":"125.20000000","low":"125.20000000","close":"125.20000000","volume":"3.89400000"},{"time":1679874060,"open":"125.20000000","high":"125.20000000","low":"125.10000000","close":"125.10000000","volume":"104.93700000"},{"time":1679874120,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"1.59400000"},{"time":1679874180,"open":"125.10000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"5.71600000"},{"time":1679874240,"open":"125.10000000","high":"125.10000000","low":"125.00000000","close":"125.00000000","volume":"10.02100000"},{"time":1679874300,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"59.81800000"},{"time":1679874360,"open":"125.10000000","high":"125.10000000","low":"125.10000000","close":"125.10000000","volume":"0.00000000"},{"time":1679874420,"open":"125.10000000","high":"125.10000000","low":"124.90000000","close":"124.90000000","volume":"320.96900000"},{"time":1679874480,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"22.49400000"},{"time":1679874540,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"4.86200000"},{"time":1679874600,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"3.39500000"},{"time":1679874660,"open":"124.80000000","high":"124.80000000","low":"124.70000000","close":"124.70000000","volume":"1.24700000"},{"time":1679874720,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"0.46900000"},{"time":1679874780,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"83.35500000"},{"time":1679874840,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"0.00000000"},{"time":1679874900,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.70000000","volume":"2.98500000"},{"time":1679874960,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"14.71100000"},{"time":1679875020,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"26.50200000"},{"time":1679875080,"open":"124.80000000","high":"124.80000000","low":"124.80000000","close":"124.80000000","volume":"0.13800000"},{"time":1679875140,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"0.12600000"},{"time":1679875200,"open":"124.70000000","high":"124.70000000","low":"124.50000000","close":"124.60000000","volume":"145.08200000"},{"time":1679875260,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"30.23800000"},{"time":1679875320,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"25.16600000"},{"time":1679875380,"open":"124.80000000","high":"125.00000000","low":"124.80000000","close":"125.00000000","volume":"68.77600000"},{"time":1679875440,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"2.01500000"},{"time":1679875500,"open":"124.90000000","high":"124.90000000","low":"124.90000000","close":"124.90000000","volume":"0.25800000"},{"time":1679875560,"open":"124.90000000","high":"124.90000000","low":"124.80000000","close":"124.80000000","volume":"9.85600000"},{"time":1679875620,"open":"124.70000000","high":"124.80000000","low":"124.70000000","close":"124.80000000","volume":"47.23500000"},{"time":1679875680,"open":"124.70000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"4.62900000"},{"time":1679875740,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.22900000"},{"time":1679875800,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.60000000","volume":"12.62700000"},{"time":1679875860,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.00000000"},{"time":1679875920,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"65.37800000"},{"time":1679875980,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"6.32100000"},{"time":1679876040,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"5.26100000"},{"time":1679876100,"open":"124.50000000","high":"124.60000000","low":"124.50000000","close":"124.50000000","volume":"14.81400000"},{"time":1679876160,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"50.71100000"},{"time":1679876220,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"1.00000000"},{"time":1679876280,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"20.79900000"},{"time":1679876340,"open":"124.30000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"16.63900000"},{"time":1679876400,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"15.14600000"},{"time":1679876460,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"0.61500000"},{"time":1679876520,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"3.26700000"},{"time":1679876580,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"44.92200000"},{"time":1679876640,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"2.74000000"},{"time":1679876700,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.53000000"},{"time":1679876760,"open":"124.40000000","high":"124.50000000","low":"124.40000000","close":"124.50000000","volume":"33.78200000"},{"time":1679876820,"open":"124.50000000","high":"124.50000000","low":"124.40000000","close":"124.40000000","volume":"1.62600000"},{"time":1679876880,"open":"124.40000000","high":"124.60000000","low":"124.40000000","close":"124.50000000","volume":"13.77700000"},{"time":1679876940,"open":"124.60000000","high":"124.70000000","low":"124.60000000","close":"124.70000000","volume":"4.95600000"},{"time":1679877000,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"0.00000000"},{"time":1679877060,"open":"124.70000000","high":"124.70000000","low":"124.70000000","close":"124.70000000","volume":"1.00000000"},{"time":1679877120,"open":"124.60000000","high":"124.60000000","low":"124.50000000","close":"124.60000000","volume":"17.22500000"},{"time":1679877180,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"30.80900000"},{"time":1679877240,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.30000000","volume":"40.85700000"},{"time":1679877300,"open":"124.30000000","high":"124.30000000","low":"124.30000000","close":"124.30000000","volume":"85.42900000"},{"time":1679877360,"open":"124.30000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"26.28700000"},{"time":1679877420,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.15900000"},{"time":1679877480,"open":"124.40000000","high":"124.50000000","low":"124.40000000","close":"124.50000000","volume":"66.17100000"},{"time":1679877540,"open":"124.50000000","high":"124.60000000","low":"124.50000000","close":"124.60000000","volume":"21.63000000"},{"time":1679877600,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.92700000"},{"time":1679877660,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.53900000"},{"time":1679877720,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.86500000"},{"time":1679877780,"open":"124.60000000","high":"124.60000000","low":"124.60000000","close":"124.60000000","volume":"0.00000000"},{"time":1679877840,"open":"124.50000000","high":"124.50000000","low":"124.30000000","close":"124.30000000","volume":"37.81100000"},{"time":1679877900,"open":"124.30000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"5.64400000"},{"time":1679877960,"open":"124.20000000","high":"124.20000000","low":"124.10000000","close":"124.10000000","volume":"179.00200000"},{"time":1679878020,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"35.23400000"},{"time":1679878080,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"63.39900000"},{"time":1679878140,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.20000000","volume":"139.68800000"},{"time":1679878200,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"21.25800000"},{"time":1679878260,"open":"124.30000000","high":"124.50000000","low":"124.30000000","close":"124.50000000","volume":"52.81400000"},{"time":1679878320,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679878380,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679878440,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.10200000"},{"time":1679878500,"open":"124.50000000","high":"124.50000000","low":"124.40000000","close":"124.40000000","volume":"12.91400000"},{"time":1679878560,"open":"124.30000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"0.26600000"},{"time":1679878620,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.15700000"},{"time":1679878680,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.59600000"},{"time":1679878740,"open":"124.40000000","high":"124.40000000","low":"124.40000000","close":"124.40000000","volume":"0.00000000"},{"time":1679878800,"open":"124.30000000","high":"124.40000000","low":"124.30000000","close":"124.40000000","volume":"31.59600000"},{"time":1679878860,"open":"124.40000000","high":"124.40000000","low":"124.30000000","close":"124.30000000","volume":"5.21800000"},{"time":1679878920,"open":"124.30000000","high":"124.50000000","low":"124.30000000","close":"124.50000000","volume":"26.03700000"},{"time":1679878980,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"1.20500000"},{"time":1679879040,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.00000000"},{"time":1679879100,"open":"124.50000000","high":"124.50000000","low":"124.50000000","close":"124.50000000","volume":"0.15800000"},{"time":1679879160,"open":"124.50000000","high":"124.50000000","low":"124.30000000","close":"124.30000000","volume":"10.00700000"},{"time":1679879220,"open":"124.20000000","high":"124.20000000","low":"124.00000000","close":"124.10000000","volume":"30.10100000"},{"time":1679879280,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"124.00000000","volume":"108.98800000"},{"time":1679879340,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"6.68200000"},{"time":1679879400,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"4.59200000"},{"time":1679879460,"open":"123.90000000","high":"123.90000000","low":"123.80000000","close":"123.90000000","volume":"86.75200000"},{"time":1679879520,"open":"124.00000000","high":"124.00000000","low":"123.80000000","close":"123.90000000","volume":"13.13100000"},{"time":1679879580,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"22.67300000"},{"time":1679879640,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.16000000"},{"time":1679879700,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.70000000","volume":"23.33100000"},{"time":1679879760,"open":"123.70000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"74.82100000"},{"time":1679879820,"open":"123.80000000","high":"123.80000000","low":"123.50000000","close":"123.50000000","volume":"41.95500000"},{"time":1679879880,"open":"123.40000000","high":"123.50000000","low":"123.30000000","close":"123.50000000","volume":"59.75300000"},{"time":1679879940,"open":"123.50000000","high":"123.50000000","low":"123.40000000","close":"123.40000000","volume":"16.88800000"},{"time":1679880000,"open":"123.40000000","high":"123.60000000","low":"123.40000000","close":"123.50000000","volume":"31.99400000"},{"time":1679880060,"open":"123.50000000","high":"123.60000000","low":"123.40000000","close":"123.40000000","volume":"29.58500000"},{"time":1679880120,"open":"123.40000000","high":"123.60000000","low":"123.40000000","close":"123.60000000","volume":"25.83200000"},{"time":1679880180,"open":"123.60000000","high":"123.80000000","low":"123.60000000","close":"123.80000000","volume":"67.24500000"},{"time":1679880240,"open":"123.80000000","high":"123.90000000","low":"123.70000000","close":"123.90000000","volume":"38.99200000"},{"time":1679880300,"open":"123.90000000","high":"123.90000000","low":"123.80000000","close":"123.90000000","volume":"15.93400000"},{"time":1679880360,"open":"123.80000000","high":"123.90000000","low":"123.70000000","close":"123.70000000","volume":"114.27600000"},{"time":1679880420,"open":"123.70000000","high":"123.80000000","low":"123.60000000","close":"123.80000000","volume":"63.84900000"},{"time":1679880480,"open":"123.90000000","high":"124.10000000","low":"123.90000000","close":"124.10000000","volume":"34.32300000"},{"time":1679880540,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.52800000"},{"time":1679880600,"open":"124.10000000","high":"124.10000000","low":"123.90000000","close":"123.90000000","volume":"22.02000000"},{"time":1679880660,"open":"123.90000000","high":"124.10000000","low":"123.90000000","close":"124.10000000","volume":"10.94700000"},{"time":1679880720,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679880780,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"1.00000000"},{"time":1679880840,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"2.85100000"},{"time":1679880900,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.00000000","volume":"83.62700000"},{"time":1679880960,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"124.00000000","volume":"2.90200000"},{"time":1679881020,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"6.14800000"},{"time":1679881080,"open":"123.90000000","high":"123.90000000","low":"123.70000000","close":"123.80000000","volume":"30.79500000"},{"time":1679881140,"open":"123.80000000","high":"124.00000000","low":"123.80000000","close":"124.00000000","volume":"24.22100000"},{"time":1679881200,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"2.02800000"},{"time":1679881260,"open":"123.90000000","high":"124.00000000","low":"123.90000000","close":"124.00000000","volume":"31.41700000"},{"time":1679881320,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"8.36300000"},{"time":1679881380,"open":"124.00000000","high":"124.20000000","low":"124.00000000","close":"124.10000000","volume":"8.80600000"},{"time":1679881440,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"19.06900000"},{"time":1679881500,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"13.24500000"},{"time":1679881560,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"18.19700000"},{"time":1679881620,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.15900000"},{"time":1679881680,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"10.34900000"},{"time":1679881740,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.00000000","volume":"7.15000000"},{"time":1679881800,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"30.00000000"},{"time":1679881860,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"1.24700000"},{"time":1679881920,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"66.40500000"},{"time":1679881980,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679882040,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"7.00600000"},{"time":1679882100,"open":"124.20000000","high":"124.20000000","low":"124.10000000","close":"124.10000000","volume":"5.72100000"},{"time":1679882160,"open":"124.20000000","high":"124.20000000","low":"124.10000000","close":"124.10000000","volume":"6.83800000"},{"time":1679882220,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679882280,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"4.42600000"},{"time":1679882340,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"1.61100000"},{"time":1679882400,"open":"124.00000000","high":"124.00000000","low":"123.80000000","close":"123.90000000","volume":"47.82300000"},{"time":1679882460,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.08000000"},{"time":1679882520,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"12.21800000"},{"time":1679882580,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"3.18200000"},{"time":1679882640,"open":"123.80000000","high":"123.80000000","low":"123.50000000","close":"123.60000000","volume":"86.18200000"},{"time":1679882700,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"1.41300000"},{"time":1679882760,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"14.00300000"},{"time":1679882820,"open":"123.80000000","high":"123.90000000","low":"123.80000000","close":"123.90000000","volume":"17.87800000"},{"time":1679882880,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"15.33900000"},{"time":1679882940,"open":"123.90000000","high":"124.00000000","low":"123.90000000","close":"124.00000000","volume":"29.25700000"},{"time":1679883000,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"4.57200000"},{"time":1679883060,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"1.15000000"},{"time":1679883120,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.12400000"},{"time":1679883180,"open":"124.00000000","high":"124.10000000","low":"124.00000000","close":"124.00000000","volume":"124.95500000"},{"time":1679883240,"open":"124.00000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"169.70600000"},{"time":1679883300,"open":"124.10000000","high":"124.20000000","low":"124.10000000","close":"124.20000000","volume":"120.21600000"},{"time":1679883360,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"6.25800000"},{"time":1679883420,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"5.92300000"},{"time":1679883480,"open":"124.10000000","high":"124.30000000","low":"124.10000000","close":"124.30000000","volume":"27.43600000"},{"time":1679883540,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.32900000"},{"time":1679883600,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"0.50100000"},{"time":1679883660,"open":"124.20000000","high":"124.20000000","low":"124.10000000","close":"124.10000000","volume":"36.94500000"},{"time":1679883720,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.30000000","volume":"8.74200000"},{"time":1679883780,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"3.05000000"},{"time":1679883840,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.48600000"},{"time":1679883900,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679883960,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.00000000","volume":"3.26100000"},{"time":1679884020,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"19.46800000"},{"time":1679884080,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"55.12700000"},{"time":1679884140,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.00000000"},{"time":1679884200,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"3.02600000"},{"time":1679884260,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.00000000"},{"time":1679884320,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"9.61000000"},{"time":1679884380,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"0.00000000"},{"time":1679884440,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"10.26300000"},{"time":1679884500,"open":"123.80000000","high":"123.90000000","low":"123.80000000","close":"123.90000000","volume":"12.56200000"},{"time":1679884560,"open":"124.00000000","high":"124.20000000","low":"124.00000000","close":"124.20000000","volume":"21.16700000"},{"time":1679884620,"open":"124.20000000","high":"124.20000000","low":"124.00000000","close":"124.00000000","volume":"94.23700000"},{"time":1679884680,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"15.66900000"},{"time":1679884740,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.00000000"},{"time":1679884800,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"18.17900000"},{"time":1679884860,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"4.83600000"},{"time":1679884920,"open":"123.90000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"19.11200000"},{"time":1679884980,"open":"123.90000000","high":"124.10000000","low":"123.90000000","close":"124.10000000","volume":"34.51100000"},{"time":1679885040,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"2.16400000"},{"time":1679885100,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.00000000"},{"time":1679885160,"open":"124.00000000","high":"124.10000000","low":"123.90000000","close":"123.90000000","volume":"111.36900000"},{"time":1679885220,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"2.00400000"},{"time":1679885280,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"6.13600000"},{"time":1679885340,"open":"124.00000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"24.11300000"},{"time":1679885400,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679885460,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.00000000","volume":"0.55200000"},{"time":1679885520,"open":"124.00000000","high":"124.20000000","low":"124.00000000","close":"124.20000000","volume":"10.74200000"},{"time":1679885580,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"5.27100000"},{"time":1679885640,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679885700,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"1.44400000"},{"time":1679885760,"open":"124.20000000","high":"124.20000000","low":"124.10000000","close":"124.10000000","volume":"11.00900000"},{"time":1679885820,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"10.56200000"},{"time":1679885880,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.38100000"},{"time":1679885940,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"2.38800000"},{"time":1679886000,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"2.96500000"},{"time":1679886060,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"39.65800000"},{"time":1679886120,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"1.08900000"},{"time":1679886180,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"3.43500000"},{"time":1679886240,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"0.12100000"},{"time":1679886300,"open":"123.70000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"48.62100000"},{"time":1679886360,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.70000000","volume":"12.01100000"},{"time":1679886420,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"11.66400000"},{"time":1679886480,"open":"123.60000000","high":"123.80000000","low":"123.60000000","close":"123.80000000","volume":"40.38600000"},{"time":1679886540,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"8.94600000"},{"time":1679886600,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"1.08000000"},{"time":1679886660,"open":"123.90000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"10.15600000"},{"time":1679886720,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"3.47300000"},{"time":1679886780,"open":"123.90000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"1.30000000"},{"time":1679886840,"open":"123.80000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"3.57400000"},{"time":1679886900,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.70000000","volume":"11.30200000"},{"time":1679886960,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"1.88100000"},{"time":1679887020,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.09600000"},{"time":1679887080,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"11.76400000"},{"time":1679887140,"open":"123.60000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"7.95400000"},{"time":1679887200,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"10.14800000"},{"time":1679887260,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"0.15900000"},{"time":1679887320,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.70000000","volume":"10.93000000"},{"time":1679887380,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"80.84200000"},{"time":1679887440,"open":"123.70000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"130.12200000"},{"time":1679887500,"open":"123.70000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"133.83900000"},{"time":1679887560,"open":"123.80000000","high":"123.90000000","low":"123.80000000","close":"123.90000000","volume":"161.10500000"},{"time":1679887620,"open":"123.90000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"5.45600000"},{"time":1679887680,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"0.08200000"},{"time":1679887740,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"0.20400000"},{"time":1679887800,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"3.77800000"},{"time":1679887860,"open":"123.60000000","high":"123.80000000","low":"123.60000000","close":"123.80000000","volume":"7.55400000"},{"time":1679887920,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"9.06900000"},{"time":1679887980,"open":"123.90000000","high":"124.00000000","low":"123.90000000","close":"124.00000000","volume":"15.60900000"},{"time":1679888040,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"222.45000000"},{"time":1679888100,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.00000000"},{"time":1679888160,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"17.74300000"},{"time":1679888220,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"4.87700000"},{"time":1679888280,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"5.01800000"},{"time":1679888340,"open":"124.10000000","high":"124.20000000","low":"124.10000000","close":"124.20000000","volume":"10.68700000"},{"time":1679888400,"open":"124.20000000","high":"124.20000000","low":"124.10000000","close":"124.10000000","volume":"27.45200000"},{"time":1679888460,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"5.78600000"},{"time":1679888520,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.34200000"},{"time":1679888580,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"1.77700000"},{"time":1679888640,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.13000000"},{"time":1679888700,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.00000000"},{"time":1679888760,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"12.70100000"},{"time":1679888820,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.19700000"},{"time":1679888880,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"6.20700000"},{"time":1679888940,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"14.80700000"},{"time":1679889000,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.18000000"},{"time":1679889060,"open":"124.30000000","high":"124.30000000","low":"124.20000000","close":"124.20000000","volume":"5.59000000"},{"time":1679889120,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"4.95400000"},{"time":1679889180,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.00000000"},{"time":1679889240,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.20000000","volume":"11.08200000"},{"time":1679889300,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"16.20100000"},{"time":1679889360,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"7.16000000"},{"time":1679889420,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"0.25200000"},{"time":1679889480,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"29.54000000"},{"time":1679889540,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679889600,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"11.94000000"},{"time":1679889660,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"1.45100000"},{"time":1679889720,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.12100000"},{"time":1679889780,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"15.41200000"},{"time":1679889840,"open":"124.20000000","high":"124.20000000","low":"124.10000000","close":"124.10000000","volume":"0.21800000"},{"time":1679889900,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"43.52400000"},{"time":1679889960,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"1.37000000"},{"time":1679890020,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"21.09500000"},{"time":1679890080,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679890140,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679890200,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"1.57200000"},{"time":1679890260,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679890320,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679890380,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"2.48100000"},{"time":1679890440,"open":"124.20000000","high":"124.20000000","low":"124.20000000","close":"124.20000000","volume":"5.67200000"},{"time":1679890500,"open":"124.20000000","high":"124.30000000","low":"124.20000000","close":"124.20000000","volume":"15.71300000"},{"time":1679890560,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"1.55500000"},{"time":1679890620,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"2.67900000"},{"time":1679890680,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679890740,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.15900000"},{"time":1679890800,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679890860,"open":"124.10000000","high":"124.10000000","low":"124.10000000","close":"124.10000000","volume":"0.00000000"},{"time":1679890920,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.00000000","volume":"1.84100000"},{"time":1679890980,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.12100000"},{"time":1679891040,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.00000000"},{"time":1679891100,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.26000000"},{"time":1679891160,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.63700000"},{"time":1679891220,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.00000000"},{"time":1679891280,"open":"124.00000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"0.99800000"},{"time":1679891340,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.11300000"},{"time":1679891400,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"26.27700000"},{"time":1679891460,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.00000000"},{"time":1679891520,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"32.08900000"},{"time":1679891580,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"155.78700000"},{"time":1679891640,"open":"123.90000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"138.64200000"},{"time":1679891700,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"5.26700000"},{"time":1679891760,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.00000000"},{"time":1679891820,"open":"124.00000000","high":"124.10000000","low":"124.00000000","close":"124.10000000","volume":"57.16900000"},{"time":1679891880,"open":"124.10000000","high":"124.10000000","low":"124.00000000","close":"124.00000000","volume":"14.50400000"},{"time":1679891940,"open":"124.00000000","high":"124.00000000","low":"123.90000000","close":"123.90000000","volume":"95.00000000"},{"time":1679892000,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"55.98700000"},{"time":1679892060,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.00000000"},{"time":1679892120,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"0.24000000"},{"time":1679892180,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"31.95300000"},{"time":1679892240,"open":"123.90000000","high":"123.90000000","low":"123.80000000","close":"123.80000000","volume":"25.17700000"},{"time":1679892300,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"21.85400000"},{"time":1679892360,"open":"123.80000000","high":"123.80000000","low":"123.80000000","close":"123.80000000","volume":"16.41200000"},{"time":1679892420,"open":"123.90000000","high":"123.90000000","low":"123.70000000","close":"123.80000000","volume":"57.23200000"},{"time":1679892480,"open":"123.80000000","high":"123.90000000","low":"123.80000000","close":"123.90000000","volume":"8.66300000"},{"time":1679892540,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"14.75500000"},{"time":1679892600,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"15.45400000"},{"time":1679892660,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"0.40300000"},{"time":1679892720,"open":"123.90000000","high":"124.00000000","low":"123.90000000","close":"124.00000000","volume":"13.82800000"},{"time":1679892780,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"57.31700000"},{"time":1679892840,"open":"123.80000000","high":"124.10000000","low":"123.80000000","close":"123.90000000","volume":"80.08500000"},{"time":1679892900,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"45.43800000"},{"time":1679892960,"open":"124.00000000","high":"124.00000000","low":"124.00000000","close":"124.00000000","volume":"39.72700000"},{"time":1679893020,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"32.00000000"},{"time":1679893080,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"8.00000000"},{"time":1679893140,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"11.59600000"},{"time":1679893200,"open":"123.90000000","high":"123.90000000","low":"123.90000000","close":"123.90000000","volume":"22.97000000"},{"time":1679893260,"open":"123.80000000","high":"123.90000000","low":"123.70000000","close":"123.80000000","volume":"94.01000000"},{"time":1679893320,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"14.00000000"},{"time":1679893380,"open":"123.70000000","high":"123.90000000","low":"123.70000000","close":"123.90000000","volume":"59.73700000"},{"time":1679893440,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"137.14900000"},{"time":1679893500,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.70000000","volume":"20.79600000"},{"time":1679893560,"open":"123.60000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"5.65900000"},{"time":1679893620,"open":"123.70000000","high":"123.70000000","low":"123.60000000","close":"123.60000000","volume":"1.06600000"},{"time":1679893680,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"0.00000000"},{"time":1679893740,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"28.85700000"},{"time":1679893800,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.00000000"},{"time":1679893860,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"3.35100000"},{"time":1679893920,"open":"123.50000000","high":"123.60000000","low":"123.50000000","close":"123.60000000","volume":"2.86000000"},{"time":1679893980,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"0.24400000"},{"time":1679894040,"open":"123.50000000","high":"123.50000000","low":"123.50000000","close":"123.50000000","volume":"142.55700000"},{"time":1679894100,"open":"123.50000000","high":"123.60000000","low":"123.50000000","close":"123.60000000","volume":"11.82000000"},{"time":1679894160,"open":"123.50000000","high":"123.50000000","low":"123.40000000","close":"123.40000000","volume":"66.66100000"},{"time":1679894220,"open":"123.30000000","high":"123.40000000","low":"123.30000000","close":"123.30000000","volume":"74.90000000"},{"time":1679894280,"open":"123.30000000","high":"123.40000000","low":"123.30000000","close":"123.40000000","volume":"2.06800000"},{"time":1679894340,"open":"123.30000000","high":"123.40000000","low":"123.30000000","close":"123.40000000","volume":"33.00200000"},{"time":1679894400,"open":"123.40000000","high":"123.40000000","low":"123.40000000","close":"123.40000000","volume":"3.59200000"},{"time":1679894460,"open":"123.40000000","high":"123.50000000","low":"123.40000000","close":"123.50000000","volume":"4.87300000"},{"time":1679894520,"open":"123.50000000","high":"123.50000000","low":"123.50000000","close":"123.50000000","volume":"26.77800000"},{"time":1679894580,"open":"123.50000000","high":"123.50000000","low":"123.50000000","close":"123.50000000","volume":"0.12100000"},{"time":1679894640,"open":"123.40000000","high":"123.40000000","low":"123.40000000","close":"123.40000000","volume":"4.90000000"},{"time":1679894700,"open":"123.50000000","high":"123.50000000","low":"123.50000000","close":"123.50000000","volume":"3.21900000"},{"time":1679894760,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"13.54700000"},{"time":1679894820,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"0.00000000"},{"time":1679894880,"open":"123.50000000","high":"123.60000000","low":"123.50000000","close":"123.60000000","volume":"0.21500000"},{"time":1679894940,"open":"123.50000000","high":"123.50000000","low":"123.50000000","close":"123.50000000","volume":"21.37700000"},{"time":1679895000,"open":"123.50000000","high":"123.50000000","low":"123.50000000","close":"123.50000000","volume":"6.70000000"},{"time":1679895060,"open":"123.40000000","high":"123.40000000","low":"123.40000000","close":"123.40000000","volume":"52.44500000"},{"time":1679895120,"open":"123.50000000","high":"123.50000000","low":"123.50000000","close":"123.50000000","volume":"1.74100000"},{"time":1679895180,"open":"123.40000000","high":"123.40000000","low":"123.40000000","close":"123.40000000","volume":"1.13400000"},{"time":1679895240,"open":"123.50000000","high":"123.60000000","low":"123.50000000","close":"123.60000000","volume":"17.29400000"},{"time":1679895300,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"9.36700000"},{"time":1679895360,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"16.72900000"},{"time":1679895420,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"0.00000000"},{"time":1679895480,"open":"123.60000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"3.06400000"},{"time":1679895540,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.57100000"},{"time":1679895600,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"16.49400000"},{"time":1679895660,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"0.00000000"},{"time":1679895720,"open":"123.60000000","high":"123.60000000","low":"123.60000000","close":"123.60000000","volume":"10.91800000"},{"time":1679895780,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"1.06500000"},{"time":1679895840,"open":"123.60000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"1.01900000"},{"time":1679895900,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.00000000"},{"time":1679895960,"open":"123.70000000","high":"123.80000000","low":"123.70000000","close":"123.80000000","volume":"14.22600000"},{"time":1679896020,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.19700000"},{"time":1679896080,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.00000000"},{"time":1679896140,"open":"123.80000000","high":"123.80000000","low":"123.70000000","close":"123.70000000","volume":"3.14600000"},{"time":1679896200,"open":"123.60000000","high":"123.70000000","low":"123.60000000","close":"123.70000000","volume":"1.76300000"},{"time":1679896260,"open":"123.70000000","high":"123.70000000","low":"123.70000000","close":"123.70000000","volume":"0.40400000"},{"time":1679896320,"open":"123.60000000","high":"123.60000000","low":"123.00000000","close":"123.00000000","volume":"185.71000000"},{"time":1679896380,"open":"123.00000000","high":"123.10000000","low":"122.70000000","close":"123.10000000","volume":"71.93500000"},{"time":1679896440,"open":"123.10000000","high":"123.10000000","low":"122.80000000","close":"122.80000000","volume":"21.81100000"},{"time":1679896500,"open":"122.90000000","high":"122.90000000","low":"122.50000000","close":"122.70000000","volume":"168.24700000"},{"time":1679896560,"open":"122.80000000","high":"122.80000000","low":"122.60000000","close":"122.70000000","volume":"29.58300000"},{"time":1679896620,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"2.79700000"},{"time":1679896680,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"62.49400000"},{"time":1679896740,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"5.49400000"},{"time":1679896800,"open":"122.80000000","high":"122.80000000","low":"122.40000000","close":"122.50000000","volume":"38.89500000"},{"time":1679896860,"open":"122.50000000","high":"122.80000000","low":"122.50000000","close":"122.60000000","volume":"84.65900000"},{"time":1679896920,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"10.75200000"},{"time":1679896980,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"14.15500000"},{"time":1679897040,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"27.85900000"},{"time":1679897100,"open":"122.60000000","high":"122.60000000","low":"122.30000000","close":"122.40000000","volume":"51.50100000"},{"time":1679897160,"open":"122.40000000","high":"122.50000000","low":"122.30000000","close":"122.30000000","volume":"20.28800000"},{"time":1679897220,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"7.86700000"},{"time":1679897280,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"4.60400000"},{"time":1679897340,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.50000000","volume":"9.93700000"},{"time":1679897400,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"1.39900000"},{"time":1679897460,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"8.31700000"},{"time":1679897520,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"14.29100000"},{"time":1679897580,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"19.87200000"},{"time":1679897640,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"0.00000000"},{"time":1679897700,"open":"122.90000000","high":"122.90000000","low":"122.70000000","close":"122.70000000","volume":"316.90500000"},{"time":1679897760,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"66.85800000"},{"time":1679897820,"open":"122.50000000","high":"122.80000000","low":"122.50000000","close":"122.60000000","volume":"636.49600000"},{"time":1679897880,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"364.51100000"},{"time":1679897940,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"10.47700000"},{"time":1679898000,"open":"122.70000000","high":"122.80000000","low":"122.60000000","close":"122.60000000","volume":"170.21300000"},{"time":1679898060,"open":"122.70000000","high":"122.80000000","low":"122.60000000","close":"122.70000000","volume":"93.46800000"},{"time":1679898120,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"8.33700000"},{"time":1679898180,"open":"122.70000000","high":"122.80000000","low":"122.60000000","close":"122.70000000","volume":"28.23700000"},{"time":1679898240,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"12.02100000"},{"time":1679898300,"open":"122.80000000","high":"122.90000000","low":"122.70000000","close":"122.80000000","volume":"12.49200000"},{"time":1679898360,"open":"122.70000000","high":"122.90000000","low":"122.70000000","close":"122.80000000","volume":"14.28000000"},{"time":1679898420,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"2.46200000"},{"time":1679898480,"open":"122.80000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"8.22100000"},{"time":1679898540,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"5.31300000"},{"time":1679898600,"open":"122.80000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"5.77300000"},{"time":1679898660,"open":"122.80000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"4.33600000"},{"time":1679898720,"open":"122.90000000","high":"122.90000000","low":"122.90000000","close":"122.90000000","volume":"0.25400000"},{"time":1679898780,"open":"122.90000000","high":"123.00000000","low":"122.80000000","close":"122.90000000","volume":"12.30700000"},{"time":1679898840,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"2.49200000"},{"time":1679898900,"open":"123.00000000","high":"123.00000000","low":"122.80000000","close":"122.90000000","volume":"10.70900000"},{"time":1679898960,"open":"122.80000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"0.99000000"},{"time":1679899020,"open":"122.90000000","high":"122.90000000","low":"122.90000000","close":"122.90000000","volume":"3.59200000"},{"time":1679899080,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"2.92200000"},{"time":1679899140,"open":"123.00000000","high":"123.00000000","low":"122.90000000","close":"123.00000000","volume":"1.53200000"},{"time":1679899200,"open":"122.90000000","high":"123.10000000","low":"122.90000000","close":"123.10000000","volume":"5.41000000"},{"time":1679899260,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"0.21400000"},{"time":1679899320,"open":"123.10000000","high":"123.10000000","low":"123.00000000","close":"123.00000000","volume":"4.97900000"},{"time":1679899380,"open":"123.00000000","high":"123.00000000","low":"122.90000000","close":"123.00000000","volume":"16.83500000"},{"time":1679899440,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"2.04000000"},{"time":1679899500,"open":"123.00000000","high":"123.00000000","low":"122.80000000","close":"122.80000000","volume":"49.08900000"},{"time":1679899560,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"6.11800000"},{"time":1679899620,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"2.44400000"},{"time":1679899680,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"6.95300000"},{"time":1679899740,"open":"122.90000000","high":"123.00000000","low":"122.80000000","close":"123.00000000","volume":"10.03700000"},{"time":1679899800,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"7.66300000"},{"time":1679899860,"open":"123.10000000","high":"123.10000000","low":"123.00000000","close":"123.10000000","volume":"15.50500000"},{"time":1679899920,"open":"123.10000000","high":"123.10000000","low":"123.10000000","close":"123.10000000","volume":"0.00000000"},{"time":1679899980,"open":"123.10000000","high":"123.10000000","low":"123.10000000","close":"123.10000000","volume":"65.65200000"},{"time":1679900040,"open":"123.10000000","high":"123.20000000","low":"123.10000000","close":"123.20000000","volume":"1.41900000"},{"time":1679900100,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"16.22500000"},{"time":1679900160,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"12.45400000"},{"time":1679900220,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"0.00000000"},{"time":1679900280,"open":"123.30000000","high":"123.30000000","low":"123.30000000","close":"123.30000000","volume":"12.25800000"},{"time":1679900340,"open":"123.20000000","high":"123.20000000","low":"123.10000000","close":"123.10000000","volume":"17.62400000"},{"time":1679900400,"open":"123.20000000","high":"123.20000000","low":"123.10000000","close":"123.20000000","volume":"10.31100000"},{"time":1679900460,"open":"123.20000000","high":"123.20000000","low":"123.00000000","close":"123.00000000","volume":"13.55100000"},{"time":1679900520,"open":"123.10000000","high":"123.10000000","low":"123.10000000","close":"123.10000000","volume":"7.01600000"},{"time":1679900580,"open":"123.10000000","high":"123.20000000","low":"123.10000000","close":"123.10000000","volume":"6.68500000"},{"time":1679900640,"open":"123.20000000","high":"123.30000000","low":"123.20000000","close":"123.30000000","volume":"89.52500000"},{"time":1679900700,"open":"123.30000000","high":"123.30000000","low":"123.30000000","close":"123.30000000","volume":"1.60100000"},{"time":1679900760,"open":"123.30000000","high":"123.30000000","low":"123.20000000","close":"123.20000000","volume":"9.23500000"},{"time":1679900820,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"0.34100000"},{"time":1679900880,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"0.12200000"},{"time":1679900940,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"1.28800000"},{"time":1679901000,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"6.66500000"},{"time":1679901060,"open":"123.30000000","high":"123.30000000","low":"123.20000000","close":"123.20000000","volume":"0.21400000"},{"time":1679901120,"open":"123.30000000","high":"123.40000000","low":"123.30000000","close":"123.30000000","volume":"40.64400000"},{"time":1679901180,"open":"123.30000000","high":"123.30000000","low":"123.30000000","close":"123.30000000","volume":"0.00000000"},{"time":1679901240,"open":"123.30000000","high":"123.40000000","low":"123.30000000","close":"123.30000000","volume":"2.23800000"},{"time":1679901300,"open":"123.30000000","high":"123.40000000","low":"123.30000000","close":"123.40000000","volume":"136.34100000"},{"time":1679901360,"open":"123.30000000","high":"123.30000000","low":"123.30000000","close":"123.30000000","volume":"2.69500000"},{"time":1679901420,"open":"123.20000000","high":"123.30000000","low":"123.20000000","close":"123.30000000","volume":"63.86400000"},{"time":1679901480,"open":"123.30000000","high":"123.30000000","low":"123.20000000","close":"123.20000000","volume":"0.20200000"},{"time":1679901540,"open":"123.30000000","high":"123.30000000","low":"123.30000000","close":"123.30000000","volume":"29.21800000"},{"time":1679901600,"open":"123.30000000","high":"123.30000000","low":"123.20000000","close":"123.20000000","volume":"4.95500000"},{"time":1679901660,"open":"123.20000000","high":"123.20000000","low":"123.20000000","close":"123.20000000","volume":"4.17700000"},{"time":1679901720,"open":"123.20000000","high":"123.30000000","low":"123.20000000","close":"123.20000000","volume":"41.39300000"},{"time":1679901780,"open":"123.20000000","high":"123.20000000","low":"123.00000000","close":"123.00000000","volume":"23.53500000"},{"time":1679901840,"open":"123.10000000","high":"123.10000000","low":"123.10000000","close":"123.10000000","volume":"4.77900000"},{"time":1679901900,"open":"123.00000000","high":"123.00000000","low":"122.90000000","close":"122.90000000","volume":"99.03100000"},{"time":1679901960,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"0.25900000"},{"time":1679902020,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"26.53700000"},{"time":1679902080,"open":"122.90000000","high":"123.00000000","low":"122.90000000","close":"123.00000000","volume":"10.72700000"},{"time":1679902140,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"0.23100000"},{"time":1679902200,"open":"123.00000000","high":"123.00000000","low":"122.90000000","close":"122.90000000","volume":"1.87500000"},{"time":1679902260,"open":"123.00000000","high":"123.00000000","low":"122.90000000","close":"123.00000000","volume":"5.52300000"},{"time":1679902320,"open":"122.90000000","high":"122.90000000","low":"122.70000000","close":"122.80000000","volume":"9.88000000"},{"time":1679902380,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"24.94400000"},{"time":1679902440,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"7.26700000"},{"time":1679902500,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"80.86400000"},{"time":1679902560,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"48.99200000"},{"time":1679902620,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"82.24100000"},{"time":1679902680,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"1.75500000"},{"time":1679902740,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"29.92000000"},{"time":1679902800,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"62.39900000"},{"time":1679902860,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"55.91700000"},{"time":1679902920,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"7.81800000"},{"time":1679902980,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"51.70600000"},{"time":1679903040,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"2.90000000"},{"time":1679903100,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"33.72700000"},{"time":1679903160,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"23.27000000"},{"time":1679903220,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"27.31900000"},{"time":1679903280,"open":"122.60000000","high":"122.60000000","low":"122.40000000","close":"122.50000000","volume":"117.27100000"},{"time":1679903340,"open":"122.50000000","high":"122.50000000","low":"122.30000000","close":"122.40000000","volume":"34.48500000"},{"time":1679903400,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"10.17100000"},{"time":1679903460,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"58.70700000"},{"time":1679903520,"open":"122.30000000","high":"122.50000000","low":"122.30000000","close":"122.50000000","volume":"57.15000000"},{"time":1679903580,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"90.10700000"},{"time":1679903640,"open":"122.50000000","high":"122.50000000","low":"122.30000000","close":"122.40000000","volume":"36.58300000"},{"time":1679903700,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.50000000","volume":"90.44300000"},{"time":1679903760,"open":"122.50000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"16.88600000"},{"time":1679903820,"open":"122.50000000","high":"122.50000000","low":"122.50000000","close":"122.50000000","volume":"177.28000000"},{"time":1679903880,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"5.60500000"},{"time":1679903940,"open":"122.50000000","high":"122.60000000","low":"122.50000000","close":"122.50000000","volume":"10.96100000"},{"time":1679904000,"open":"122.60000000","high":"122.60000000","low":"122.40000000","close":"122.50000000","volume":"22.45400000"},{"time":1679904060,"open":"122.50000000","high":"122.50000000","low":"122.30000000","close":"122.40000000","volume":"63.11200000"},{"time":1679904120,"open":"122.30000000","high":"122.40000000","low":"122.20000000","close":"122.20000000","volume":"105.26400000"},{"time":1679904180,"open":"122.30000000","high":"122.30000000","low":"122.20000000","close":"122.20000000","volume":"81.57900000"},{"time":1679904240,"open":"122.20000000","high":"122.20000000","low":"121.90000000","close":"122.00000000","volume":"234.42600000"},{"time":1679904300,"open":"122.00000000","high":"122.10000000","low":"121.90000000","close":"122.10000000","volume":"98.93700000"},{"time":1679904360,"open":"122.10000000","high":"122.20000000","low":"122.00000000","close":"122.10000000","volume":"106.58700000"},{"time":1679904420,"open":"122.10000000","high":"122.30000000","low":"122.10000000","close":"122.30000000","volume":"180.02400000"},{"time":1679904480,"open":"122.20000000","high":"122.40000000","low":"122.20000000","close":"122.30000000","volume":"55.55500000"},{"time":1679904540,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"56.76600000"},{"time":1679904600,"open":"122.50000000","high":"122.50000000","low":"122.40000000","close":"122.50000000","volume":"33.87200000"},{"time":1679904660,"open":"122.50000000","high":"122.50000000","low":"122.40000000","close":"122.50000000","volume":"27.58700000"},{"time":1679904720,"open":"122.50000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"44.42000000"},{"time":1679904780,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"50.97500000"},{"time":1679904840,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"19.08000000"},{"time":1679904900,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"33.01900000"},{"time":1679904960,"open":"122.30000000","high":"122.30000000","low":"122.20000000","close":"122.30000000","volume":"12.27400000"},{"time":1679905020,"open":"122.30000000","high":"122.30000000","low":"122.20000000","close":"122.30000000","volume":"96.09600000"},{"time":1679905080,"open":"122.30000000","high":"122.30000000","low":"122.20000000","close":"122.20000000","volume":"44.51900000"},{"time":1679905140,"open":"122.20000000","high":"122.30000000","low":"122.20000000","close":"122.30000000","volume":"42.27900000"},{"time":1679905200,"open":"122.30000000","high":"122.30000000","low":"122.30000000","close":"122.30000000","volume":"12.29800000"},{"time":1679905260,"open":"122.20000000","high":"122.20000000","low":"122.20000000","close":"122.20000000","volume":"16.77800000"},{"time":1679905320,"open":"122.10000000","high":"122.20000000","low":"122.10000000","close":"122.20000000","volume":"1.91000000"},{"time":1679905380,"open":"122.20000000","high":"122.20000000","low":"122.10000000","close":"122.10000000","volume":"22.69100000"},{"time":1679905440,"open":"122.20000000","high":"122.20000000","low":"122.20000000","close":"122.20000000","volume":"3.08400000"},{"time":1679905500,"open":"122.20000000","high":"122.40000000","low":"122.20000000","close":"122.40000000","volume":"293.06300000"},{"time":1679905560,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"73.63600000"},{"time":1679905620,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"16.63000000"},{"time":1679905680,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"24.82700000"},{"time":1679905740,"open":"122.40000000","high":"122.50000000","low":"122.30000000","close":"122.40000000","volume":"123.71900000"},{"time":1679905800,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"2.63500000"},{"time":1679905860,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"26.91400000"},{"time":1679905920,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"45.12400000"},{"time":1679905980,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"31.04600000"},{"time":1679906040,"open":"122.30000000","high":"122.30000000","low":"122.20000000","close":"122.30000000","volume":"36.08400000"},{"time":1679906100,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"31.27900000"},{"time":1679906160,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"8.69600000"},{"time":1679906220,"open":"122.40000000","high":"122.40000000","low":"122.40000000","close":"122.40000000","volume":"203.36000000"},{"time":1679906280,"open":"122.50000000","high":"122.50000000","low":"122.50000000","close":"122.50000000","volume":"0.32800000"},{"time":1679906340,"open":"122.50000000","high":"122.50000000","low":"122.50000000","close":"122.50000000","volume":"96.01100000"},{"time":1679906400,"open":"122.50000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"18.90200000"},{"time":1679906460,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"13.67100000"},{"time":1679906520,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"2.58000000"},{"time":1679906580,"open":"122.40000000","high":"122.40000000","low":"122.40000000","close":"122.40000000","volume":"0.78000000"},{"time":1679906640,"open":"122.30000000","high":"122.30000000","low":"122.30000000","close":"122.30000000","volume":"0.16300000"},{"time":1679906700,"open":"122.40000000","high":"122.40000000","low":"122.40000000","close":"122.40000000","volume":"4.54900000"},{"time":1679906760,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"2.22900000"},{"time":1679906820,"open":"122.40000000","high":"122.40000000","low":"122.40000000","close":"122.40000000","volume":"8.80800000"},{"time":1679906880,"open":"122.40000000","high":"122.40000000","low":"122.40000000","close":"122.40000000","volume":"30.98200000"},{"time":1679906940,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.50000000","volume":"484.70700000"},{"time":1679907000,"open":"122.50000000","high":"122.50000000","low":"122.50000000","close":"122.50000000","volume":"23.50600000"},{"time":1679907060,"open":"122.50000000","high":"122.60000000","low":"122.50000000","close":"122.60000000","volume":"11.54900000"},{"time":1679907120,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"49.61100000"},{"time":1679907180,"open":"122.50000000","high":"122.70000000","low":"122.50000000","close":"122.70000000","volume":"29.01700000"},{"time":1679907240,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"1.06700000"},{"time":1679907300,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"29.00700000"},{"time":1679907360,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"25.23100000"},{"time":1679907420,"open":"122.50000000","high":"122.50000000","low":"122.50000000","close":"122.50000000","volume":"10.69900000"},{"time":1679907480,"open":"122.60000000","high":"122.60000000","low":"122.50000000","close":"122.50000000","volume":"0.34400000"},{"time":1679907540,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"3.48900000"},{"time":1679907600,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"1.77000000"},{"time":1679907660,"open":"122.60000000","high":"122.60000000","low":"122.50000000","close":"122.60000000","volume":"32.77200000"},{"time":1679907720,"open":"122.50000000","high":"122.60000000","low":"122.50000000","close":"122.60000000","volume":"4.33600000"},{"time":1679907780,"open":"122.60000000","high":"122.60000000","low":"122.50000000","close":"122.50000000","volume":"30.04100000"},{"time":1679907840,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"25.51700000"},{"time":1679907900,"open":"122.40000000","high":"122.40000000","low":"122.40000000","close":"122.40000000","volume":"18.21000000"},{"time":1679907960,"open":"122.30000000","high":"122.50000000","low":"122.30000000","close":"122.50000000","volume":"71.70000000"},{"time":1679908020,"open":"122.50000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"15.80400000"},{"time":1679908080,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"10.98100000"},{"time":1679908140,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"11.47200000"},{"time":1679908200,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"6.36500000"},{"time":1679908260,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.50000000","volume":"54.16900000"},{"time":1679908320,"open":"122.50000000","high":"122.50000000","low":"122.30000000","close":"122.40000000","volume":"81.72600000"},{"time":1679908380,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"14.93800000"},{"time":1679908440,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"11.32000000"},{"time":1679908500,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"7.44000000"},{"time":1679908560,"open":"122.30000000","high":"122.30000000","low":"122.20000000","close":"122.30000000","volume":"64.25000000"},{"time":1679908620,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"63.72900000"},{"time":1679908680,"open":"122.30000000","high":"122.60000000","low":"122.30000000","close":"122.60000000","volume":"33.57800000"},{"time":1679908740,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"6.19100000"},{"time":1679908800,"open":"122.70000000","high":"122.90000000","low":"122.60000000","close":"122.90000000","volume":"74.84200000"},{"time":1679908860,"open":"122.90000000","high":"123.00000000","low":"122.90000000","close":"122.90000000","volume":"36.68500000"},{"time":1679908920,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"88.43600000"},{"time":1679908980,"open":"122.80000000","high":"123.30000000","low":"122.80000000","close":"123.00000000","volume":"973.10200000"},{"time":1679909040,"open":"123.00000000","high":"123.20000000","low":"122.90000000","close":"123.00000000","volume":"311.50600000"},{"time":1679909100,"open":"123.00000000","high":"123.30000000","low":"123.00000000","close":"123.30000000","volume":"175.48600000"},{"time":1679909160,"open":"123.20000000","high":"123.40000000","low":"123.10000000","close":"123.20000000","volume":"182.63900000"},{"time":1679909220,"open":"123.10000000","high":"123.20000000","low":"123.10000000","close":"123.10000000","volume":"5.67700000"},{"time":1679909280,"open":"123.10000000","high":"123.10000000","low":"123.00000000","close":"123.00000000","volume":"70.37400000"},{"time":1679909340,"open":"123.10000000","high":"123.10000000","low":"123.00000000","close":"123.00000000","volume":"18.04400000"},{"time":1679909400,"open":"123.10000000","high":"123.30000000","low":"123.00000000","close":"123.20000000","volume":"518.49600000"},{"time":1679909460,"open":"123.30000000","high":"123.30000000","low":"123.20000000","close":"123.20000000","volume":"22.21900000"},{"time":1679909520,"open":"123.10000000","high":"123.10000000","low":"123.10000000","close":"123.10000000","volume":"7.79200000"},{"time":1679909580,"open":"123.10000000","high":"123.10000000","low":"123.00000000","close":"123.00000000","volume":"333.01900000"},{"time":1679909640,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"11.87300000"},{"time":1679909700,"open":"123.00000000","high":"123.10000000","low":"123.00000000","close":"123.10000000","volume":"7.86200000"},{"time":1679909760,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"8.70600000"},{"time":1679909820,"open":"123.00000000","high":"123.00000000","low":"123.00000000","close":"123.00000000","volume":"5.37900000"},{"time":1679909880,"open":"123.10000000","high":"123.10000000","low":"123.00000000","close":"123.00000000","volume":"12.13400000"},{"time":1679909940,"open":"123.00000000","high":"123.10000000","low":"123.00000000","close":"123.10000000","volume":"43.47700000"},{"time":1679910000,"open":"123.10000000","high":"123.10000000","low":"123.00000000","close":"123.00000000","volume":"9.81600000"},{"time":1679910060,"open":"123.00000000","high":"123.00000000","low":"122.90000000","close":"122.90000000","volume":"132.90700000"},{"time":1679910120,"open":"122.90000000","high":"122.90000000","low":"122.60000000","close":"122.70000000","volume":"353.34700000"},{"time":1679910180,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"35.36800000"},{"time":1679910240,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"20.91700000"},{"time":1679910300,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"14.49400000"},{"time":1679910360,"open":"122.70000000","high":"122.70000000","low":"122.50000000","close":"122.60000000","volume":"46.24600000"},{"time":1679910420,"open":"122.50000000","high":"122.70000000","low":"122.50000000","close":"122.70000000","volume":"36.58600000"},{"time":1679910480,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"0.29300000"},{"time":1679910540,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"46.27600000"},{"time":1679910600,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"0.45200000"},{"time":1679910660,"open":"122.60000000","high":"122.60000000","low":"122.50000000","close":"122.50000000","volume":"36.98300000"},{"time":1679910720,"open":"122.50000000","high":"122.60000000","low":"122.50000000","close":"122.60000000","volume":"37.00100000"},{"time":1679910780,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"39.99000000"},{"time":1679910840,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"0.12200000"},{"time":1679910900,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"0.29000000"},{"time":1679910960,"open":"122.50000000","high":"122.80000000","low":"122.50000000","close":"122.80000000","volume":"212.30100000"},{"time":1679911020,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"5.59700000"},{"time":1679911080,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"18.58100000"},{"time":1679911140,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"49.37400000"},{"time":1679911200,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"31.89800000"},{"time":1679911260,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"11.23800000"},{"time":1679911320,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"2.92800000"},{"time":1679911380,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"4.47700000"},{"time":1679911440,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"9.50300000"},{"time":1679911500,"open":"122.80000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"0.60000000"},{"time":1679911560,"open":"122.80000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"20.64600000"},{"time":1679911620,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"8.36800000"},{"time":1679911680,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"28.32000000"},{"time":1679911740,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"35.29600000"},{"time":1679911800,"open":"122.90000000","high":"122.90000000","low":"122.90000000","close":"122.90000000","volume":"86.71100000"},{"time":1679911860,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"12.94000000"},{"time":1679911920,"open":"122.90000000","high":"122.90000000","low":"122.80000000","close":"122.80000000","volume":"0.26300000"},{"time":1679911980,"open":"122.80000000","high":"122.90000000","low":"122.80000000","close":"122.90000000","volume":"3.01300000"},{"time":1679912040,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"11.87700000"},{"time":1679912100,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"1.37900000"},{"time":1679912160,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"3.72900000"},{"time":1679912220,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"0.28400000"},{"time":1679912280,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"0.00000000"},{"time":1679912340,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"0.73200000"},{"time":1679912400,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"0.17700000"},{"time":1679912460,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"0.00000000"},{"time":1679912520,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"1.44100000"},{"time":1679912580,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"4.31400000"},{"time":1679912640,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"13.68100000"},{"time":1679912700,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"23.20700000"},{"time":1679912760,"open":"122.80000000","high":"122.80000000","low":"122.80000000","close":"122.80000000","volume":"0.66800000"},{"time":1679912820,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"8.53400000"},{"time":1679912880,"open":"122.70000000","high":"122.70000000","low":"122.50000000","close":"122.50000000","volume":"155.97500000"},{"time":1679912940,"open":"122.50000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"6.94700000"},{"time":1679913000,"open":"122.40000000","high":"122.40000000","low":"122.40000000","close":"122.40000000","volume":"4.20100000"},{"time":1679913060,"open":"122.40000000","high":"122.40000000","low":"122.30000000","close":"122.30000000","volume":"2.72400000"},{"time":1679913120,"open":"122.30000000","high":"122.40000000","low":"122.30000000","close":"122.40000000","volume":"9.12800000"},{"time":1679913180,"open":"122.40000000","high":"122.50000000","low":"122.40000000","close":"122.40000000","volume":"123.69100000"},{"time":1679913240,"open":"122.50000000","high":"122.60000000","low":"122.40000000","close":"122.60000000","volume":"74.52300000"},{"time":1679913300,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"0.12800000"},{"time":1679913360,"open":"122.60000000","high":"122.60000000","low":"122.50000000","close":"122.50000000","volume":"36.46400000"},{"time":1679913420,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"39.07800000"},{"time":1679913480,"open":"122.70000000","high":"122.80000000","low":"122.70000000","close":"122.80000000","volume":"7.08500000"},{"time":1679913540,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"7.21800000"},{"time":1679913600,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"12.40400000"},{"time":1679913660,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"0.30100000"},{"time":1679913720,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"6.05200000"},{"time":1679913780,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"1.25300000"},{"time":1679913840,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"3.21800000"},{"time":1679913900,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"0.34900000"},{"time":1679913960,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"7.91500000"},{"time":1679914020,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"102.84500000"},{"time":1679914080,"open":"122.80000000","high":"122.80000000","low":"122.70000000","close":"122.70000000","volume":"27.54700000"},{"time":1679914140,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.60000000","volume":"0.33800000"},{"time":1679914200,"open":"122.60000000","high":"122.60000000","low":"122.60000000","close":"122.60000000","volume":"24.59800000"},{"time":1679914260,"open":"122.70000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"0.79400000"},{"time":1679914320,"open":"122.60000000","high":"122.70000000","low":"122.60000000","close":"122.70000000","volume":"59.94600000"},{"time":1679914380,"open":"122.70000000","high":"122.70000000","low":"122.70000000","close":"122.70000000","volume":"0.00000000"}]
BTC-USDT
BCH/USDT
Price122.70000000
24h Change -2.309%