[{"time":1679850300,"open":"326.30000000","high":"326.40000000","low":"326.10000000","close":"326.20000000","volume":"320.87000000"},{"time":1679850360,"open":"326.20000000","high":"326.40000000","low":"326.10000000","close":"326.20000000","volume":"169.50600000"},{"time":1679850420,"open":"326.20000000","high":"326.40000000","low":"326.20000000","close":"326.40000000","volume":"40.38000000"},{"time":1679850480,"open":"326.40000000","high":"326.50000000","low":"326.30000000","close":"326.50000000","volume":"105.15400000"},{"time":1679850540,"open":"326.50000000","high":"326.50000000","low":"326.40000000","close":"326.40000000","volume":"36.37600000"},{"time":1679850600,"open":"326.50000000","high":"326.60000000","low":"326.40000000","close":"326.50000000","volume":"111.35800000"},{"time":1679850660,"open":"326.50000000","high":"326.50000000","low":"326.40000000","close":"326.50000000","volume":"90.64400000"},{"time":1679850720,"open":"326.50000000","high":"326.50000000","low":"326.40000000","close":"326.50000000","volume":"61.42100000"},{"time":1679850780,"open":"326.50000000","high":"326.60000000","low":"326.40000000","close":"326.60000000","volume":"33.79500000"},{"time":1679850840,"open":"326.60000000","high":"326.60000000","low":"326.50000000","close":"326.50000000","volume":"20.89100000"},{"time":1679850900,"open":"326.60000000","high":"326.70000000","low":"326.50000000","close":"326.70000000","volume":"120.02000000"},{"time":1679850960,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.60000000","volume":"48.58000000"},{"time":1679851020,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.70000000","volume":"17.94800000"},{"time":1679851080,"open":"326.60000000","high":"326.70000000","low":"326.50000000","close":"326.50000000","volume":"153.53700000"},{"time":1679851140,"open":"326.60000000","high":"326.70000000","low":"326.50000000","close":"326.70000000","volume":"87.12300000"},{"time":1679851200,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.60000000","volume":"65.83500000"},{"time":1679851260,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.60000000","volume":"33.81600000"},{"time":1679851320,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.60000000","volume":"180.82300000"},{"time":1679851380,"open":"326.70000000","high":"326.80000000","low":"326.60000000","close":"326.80000000","volume":"72.84700000"},{"time":1679851440,"open":"326.80000000","high":"326.90000000","low":"326.70000000","close":"326.80000000","volume":"91.73500000"},{"time":1679851500,"open":"326.90000000","high":"326.90000000","low":"326.80000000","close":"326.90000000","volume":"19.73300000"},{"time":1679851560,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"327.00000000","volume":"39.82300000"},{"time":1679851620,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"326.90000000","volume":"60.58200000"},{"time":1679851680,"open":"326.90000000","high":"326.90000000","low":"326.80000000","close":"326.90000000","volume":"71.41800000"},{"time":1679851740,"open":"326.80000000","high":"327.00000000","low":"326.80000000","close":"327.00000000","volume":"82.43100000"},{"time":1679851800,"open":"327.00000000","high":"327.00000000","low":"326.90000000","close":"326.90000000","volume":"15.89400000"},{"time":1679851860,"open":"327.00000000","high":"327.20000000","low":"326.90000000","close":"327.20000000","volume":"160.40300000"},{"time":1679851920,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"47.94400000"},{"time":1679851980,"open":"327.10000000","high":"327.30000000","low":"327.10000000","close":"327.30000000","volume":"77.08200000"},{"time":1679852040,"open":"327.20000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"34.85600000"},{"time":1679852100,"open":"327.40000000","high":"327.40000000","low":"327.10000000","close":"327.20000000","volume":"461.52000000"},{"time":1679852160,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"47.78100000"},{"time":1679852220,"open":"327.20000000","high":"327.20000000","low":"327.00000000","close":"327.00000000","volume":"62.99800000"},{"time":1679852280,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.00000000","volume":"23.48300000"},{"time":1679852340,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"83.86100000"},{"time":1679852400,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"19.81600000"},{"time":1679852460,"open":"327.10000000","high":"327.30000000","low":"327.10000000","close":"327.30000000","volume":"76.04300000"},{"time":1679852520,"open":"327.30000000","high":"327.30000000","low":"327.10000000","close":"327.30000000","volume":"193.06200000"},{"time":1679852580,"open":"327.20000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"89.53600000"},{"time":1679852640,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"55.51900000"},{"time":1679852700,"open":"327.30000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"37.49000000"},{"time":1679852760,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.30000000","volume":"149.18400000"},{"time":1679852820,"open":"327.40000000","high":"327.50000000","low":"327.20000000","close":"327.20000000","volume":"142.40000000"},{"time":1679852880,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.20000000","volume":"127.87700000"},{"time":1679852940,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"56.41000000"},{"time":1679853000,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"106.40500000"},{"time":1679853060,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"26.82900000"},{"time":1679853120,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.50000000","volume":"48.35300000"},{"time":1679853180,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"132.06700000"},{"time":1679853240,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"54.13000000"},{"time":1679853300,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"187.56500000"},{"time":1679853360,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"71.39300000"},{"time":1679853420,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"31.87200000"},{"time":1679853480,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"207.60100000"},{"time":1679853540,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"32.46700000"},{"time":1679853600,"open":"327.40000000","high":"327.70000000","low":"327.40000000","close":"327.60000000","volume":"184.74700000"},{"time":1679853660,"open":"327.70000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"120.21400000"},{"time":1679853720,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.60000000","volume":"87.41200000"},{"time":1679853780,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"63.35600000"},{"time":1679853840,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"25.83500000"},{"time":1679853900,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"23.17300000"},{"time":1679853960,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"144.14400000"},{"time":1679854020,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.70000000","volume":"225.54500000"},{"time":1679854080,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"23.45800000"},{"time":1679854140,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"62.63300000"},{"time":1679854200,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.80000000","volume":"73.49100000"},{"time":1679854260,"open":"327.80000000","high":"328.00000000","low":"327.70000000","close":"327.90000000","volume":"400.88100000"},{"time":1679854320,"open":"327.90000000","high":"328.00000000","low":"327.80000000","close":"328.00000000","volume":"618.90200000"},{"time":1679854380,"open":"328.00000000","high":"328.00000000","low":"327.80000000","close":"327.90000000","volume":"84.61500000"},{"time":1679854440,"open":"327.90000000","high":"327.90000000","low":"327.80000000","close":"327.90000000","volume":"69.14700000"},{"time":1679854500,"open":"327.80000000","high":"327.90000000","low":"327.70000000","close":"327.70000000","volume":"47.80200000"},{"time":1679854560,"open":"327.70000000","high":"327.80000000","low":"327.70000000","close":"327.70000000","volume":"26.78900000"},{"time":1679854620,"open":"327.70000000","high":"327.80000000","low":"327.50000000","close":"327.60000000","volume":"289.31400000"},{"time":1679854680,"open":"327.60000000","high":"327.80000000","low":"327.60000000","close":"327.70000000","volume":"83.38800000"},{"time":1679854740,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.60000000","volume":"352.32100000"},{"time":1679854800,"open":"327.70000000","high":"327.90000000","low":"327.60000000","close":"327.80000000","volume":"316.89800000"},{"time":1679854860,"open":"327.90000000","high":"328.00000000","low":"327.80000000","close":"328.00000000","volume":"117.91800000"},{"time":1679854920,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"24.75200000"},{"time":1679854980,"open":"328.00000000","high":"328.00000000","low":"327.80000000","close":"327.80000000","volume":"91.18900000"},{"time":1679855040,"open":"327.80000000","high":"327.90000000","low":"327.80000000","close":"327.90000000","volume":"36.30600000"},{"time":1679855100,"open":"327.90000000","high":"327.90000000","low":"327.70000000","close":"327.80000000","volume":"128.75900000"},{"time":1679855160,"open":"327.80000000","high":"327.90000000","low":"327.60000000","close":"327.60000000","volume":"101.51300000"},{"time":1679855220,"open":"327.70000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"56.15000000"},{"time":1679855280,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.50000000","volume":"77.37900000"},{"time":1679855340,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"68.83200000"},{"time":1679855400,"open":"327.40000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"179.59400000"},{"time":1679855460,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"29.09800000"},{"time":1679855520,"open":"327.50000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"55.05600000"},{"time":1679855580,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"48.69500000"},{"time":1679855640,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.60000000","volume":"117.57500000"},{"time":1679855700,"open":"327.50000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"29.16900000"},{"time":1679855760,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"24.31700000"},{"time":1679855820,"open":"327.50000000","high":"327.80000000","low":"327.50000000","close":"327.80000000","volume":"127.84300000"},{"time":1679855880,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.60000000","volume":"44.81500000"},{"time":1679855940,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.70000000","volume":"20.46600000"},{"time":1679856000,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.70000000","volume":"21.49300000"},{"time":1679856060,"open":"327.70000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"98.01800000"},{"time":1679856120,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.70000000","volume":"141.63600000"},{"time":1679856180,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.60000000","volume":"71.41300000"},{"time":1679856240,"open":"327.70000000","high":"327.70000000","low":"327.60000000","close":"327.70000000","volume":"43.62000000"},{"time":1679856300,"open":"327.70000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"34.57100000"},{"time":1679856360,"open":"327.70000000","high":"327.70000000","low":"327.40000000","close":"327.40000000","volume":"140.20000000"},{"time":1679856420,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"25.58700000"},{"time":1679856480,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"41.42800000"},{"time":1679856540,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"32.24200000"},{"time":1679856600,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"24.06500000"},{"time":1679856660,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.30000000","volume":"104.92400000"},{"time":1679856720,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"188.51600000"},{"time":1679856780,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"19.73800000"},{"time":1679856840,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"75.29000000"},{"time":1679856900,"open":"327.40000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"165.41200000"},{"time":1679856960,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"95.14800000"},{"time":1679857020,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"21.54500000"},{"time":1679857080,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"34.74000000"},{"time":1679857140,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"28.87100000"},{"time":1679857200,"open":"327.50000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"69.66000000"},{"time":1679857260,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"31.44000000"},{"time":1679857320,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"17.48700000"},{"time":1679857380,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"93.84800000"},{"time":1679857440,"open":"327.40000000","high":"327.40000000","low":"327.20000000","close":"327.20000000","volume":"86.84200000"},{"time":1679857500,"open":"327.20000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"140.60500000"},{"time":1679857560,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"23.07800000"},{"time":1679857620,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"64.47000000"},{"time":1679857680,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"118.71200000"},{"time":1679857740,"open":"327.30000000","high":"327.50000000","low":"327.30000000","close":"327.50000000","volume":"82.88900000"},{"time":1679857800,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"40.95000000"},{"time":1679857860,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"39.91500000"},{"time":1679857920,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"49.44800000"},{"time":1679857980,"open":"327.40000000","high":"327.60000000","low":"327.40000000","close":"327.60000000","volume":"21.99400000"},{"time":1679858040,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"73.89100000"},{"time":1679858100,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"47.45500000"},{"time":1679858160,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"36.11200000"},{"time":1679858220,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"19.44800000"},{"time":1679858280,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"22.45700000"},{"time":1679858340,"open":"327.40000000","high":"327.60000000","low":"327.30000000","close":"327.50000000","volume":"69.47200000"},{"time":1679858400,"open":"327.50000000","high":"327.70000000","low":"327.50000000","close":"327.70000000","volume":"41.21200000"},{"time":1679858460,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.70000000","volume":"23.31800000"},{"time":1679858520,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"134.69600000"},{"time":1679858580,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"28.88800000"},{"time":1679858640,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"203.04500000"},{"time":1679858700,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"32.64500000"},{"time":1679858760,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"77.67600000"},{"time":1679858820,"open":"327.40000000","high":"327.40000000","low":"327.20000000","close":"327.20000000","volume":"30.44200000"},{"time":1679858880,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"37.47400000"},{"time":1679858940,"open":"327.20000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"65.02500000"},{"time":1679859000,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"75.87200000"},{"time":1679859060,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"26.69600000"},{"time":1679859120,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"36.00400000"},{"time":1679859180,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"23.18900000"},{"time":1679859240,"open":"327.20000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"116.57200000"},{"time":1679859300,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"44.86400000"},{"time":1679859360,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"327.00000000","volume":"22.88200000"},{"time":1679859420,"open":"326.90000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"53.56400000"},{"time":1679859480,"open":"327.00000000","high":"327.30000000","low":"327.00000000","close":"327.20000000","volume":"407.07300000"},{"time":1679859540,"open":"327.30000000","high":"327.30000000","low":"327.10000000","close":"327.10000000","volume":"92.41100000"},{"time":1679859600,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"25.71400000"},{"time":1679859660,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"29.50000000"},{"time":1679859720,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"24.19300000"},{"time":1679859780,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"21.05300000"},{"time":1679859840,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"16.93800000"},{"time":1679859900,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"47.62300000"},{"time":1679859960,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"91.80300000"},{"time":1679860020,"open":"327.10000000","high":"327.30000000","low":"327.10000000","close":"327.30000000","volume":"62.21800000"},{"time":1679860080,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"22.20000000"},{"time":1679860140,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"40.28600000"},{"time":1679860200,"open":"327.30000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"153.20700000"},{"time":1679860260,"open":"327.20000000","high":"327.40000000","low":"327.10000000","close":"327.20000000","volume":"192.42300000"},{"time":1679860320,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"54.81500000"},{"time":1679860380,"open":"327.20000000","high":"327.90000000","low":"327.20000000","close":"327.60000000","volume":"2381.36800000"},{"time":1679860440,"open":"327.60000000","high":"328.20000000","low":"327.60000000","close":"328.20000000","volume":"2464.48700000"},{"time":1679860500,"open":"328.20000000","high":"328.40000000","low":"328.10000000","close":"328.40000000","volume":"490.25400000"},{"time":1679860560,"open":"328.30000000","high":"328.40000000","low":"328.00000000","close":"328.00000000","volume":"435.20800000"},{"time":1679860620,"open":"328.10000000","high":"328.40000000","low":"328.00000000","close":"328.00000000","volume":"1118.62000000"},{"time":1679860680,"open":"328.00000000","high":"328.30000000","low":"327.80000000","close":"327.80000000","volume":"1237.32300000"},{"time":1679860740,"open":"327.90000000","high":"328.10000000","low":"327.80000000","close":"328.10000000","volume":"171.47400000"},{"time":1679860800,"open":"328.00000000","high":"328.20000000","low":"327.80000000","close":"327.80000000","volume":"1269.56500000"},{"time":1679860860,"open":"327.80000000","high":"327.90000000","low":"327.10000000","close":"327.20000000","volume":"1448.51200000"},{"time":1679860920,"open":"327.30000000","high":"327.30000000","low":"326.70000000","close":"327.10000000","volume":"3411.11700000"},{"time":1679860980,"open":"327.10000000","high":"327.10000000","low":"326.70000000","close":"326.90000000","volume":"1160.96700000"},{"time":1679861040,"open":"326.90000000","high":"327.30000000","low":"326.80000000","close":"327.20000000","volume":"316.13300000"},{"time":1679861100,"open":"327.30000000","high":"327.80000000","low":"327.20000000","close":"327.60000000","volume":"281.09800000"},{"time":1679861160,"open":"327.70000000","high":"328.40000000","low":"327.60000000","close":"328.40000000","volume":"3623.37100000"},{"time":1679861220,"open":"328.30000000","high":"328.50000000","low":"328.00000000","close":"328.00000000","volume":"958.53600000"},{"time":1679861280,"open":"328.00000000","high":"328.40000000","low":"328.00000000","close":"328.10000000","volume":"1510.12300000"},{"time":1679861340,"open":"328.20000000","high":"328.20000000","low":"327.30000000","close":"327.40000000","volume":"4720.99400000"},{"time":1679861400,"open":"327.30000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"703.17300000"},{"time":1679861460,"open":"327.30000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"1289.98400000"},{"time":1679861520,"open":"327.40000000","high":"327.60000000","low":"327.30000000","close":"327.40000000","volume":"513.17700000"},{"time":1679861580,"open":"327.50000000","high":"327.60000000","low":"327.30000000","close":"327.50000000","volume":"553.06800000"},{"time":1679861640,"open":"327.50000000","high":"328.50000000","low":"327.50000000","close":"328.50000000","volume":"2511.23500000"},{"time":1679861700,"open":"328.40000000","high":"328.50000000","low":"327.80000000","close":"328.10000000","volume":"2706.22800000"},{"time":1679861760,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"315.63500000"},{"time":1679861820,"open":"328.10000000","high":"328.40000000","low":"328.00000000","close":"328.00000000","volume":"1035.48900000"},{"time":1679861880,"open":"328.10000000","high":"328.10000000","low":"327.50000000","close":"327.70000000","volume":"521.26800000"},{"time":1679861940,"open":"327.70000000","high":"327.70000000","low":"327.10000000","close":"327.10000000","volume":"1244.17100000"},{"time":1679862000,"open":"327.10000000","high":"327.20000000","low":"326.90000000","close":"327.00000000","volume":"359.83500000"},{"time":1679862060,"open":"327.00000000","high":"327.20000000","low":"326.90000000","close":"327.20000000","volume":"485.86000000"},{"time":1679862120,"open":"327.20000000","high":"327.30000000","low":"327.00000000","close":"327.20000000","volume":"2542.97700000"},{"time":1679862180,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"79.25400000"},{"time":1679862240,"open":"327.30000000","high":"327.90000000","low":"327.20000000","close":"327.90000000","volume":"1674.23400000"},{"time":1679862300,"open":"327.80000000","high":"328.00000000","low":"327.80000000","close":"327.90000000","volume":"344.24800000"},{"time":1679862360,"open":"327.90000000","high":"327.90000000","low":"327.30000000","close":"327.40000000","volume":"577.49800000"},{"time":1679862420,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"78.10700000"},{"time":1679862480,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"103.36300000"},{"time":1679862540,"open":"327.40000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"83.88600000"},{"time":1679862600,"open":"327.20000000","high":"327.60000000","low":"327.10000000","close":"327.50000000","volume":"501.22500000"},{"time":1679862660,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"108.42100000"},{"time":1679862720,"open":"327.50000000","high":"327.50000000","low":"327.30000000","close":"327.30000000","volume":"94.62200000"},{"time":1679862780,"open":"327.30000000","high":"327.30000000","low":"326.90000000","close":"327.10000000","volume":"183.33600000"},{"time":1679862840,"open":"327.20000000","high":"327.20000000","low":"326.70000000","close":"326.70000000","volume":"279.39400000"},{"time":1679862900,"open":"326.80000000","high":"326.80000000","low":"326.70000000","close":"326.80000000","volume":"117.08300000"},{"time":1679862960,"open":"326.80000000","high":"326.80000000","low":"326.70000000","close":"326.70000000","volume":"151.84800000"},{"time":1679863020,"open":"326.80000000","high":"326.80000000","low":"326.40000000","close":"326.60000000","volume":"274.63000000"},{"time":1679863080,"open":"326.70000000","high":"326.80000000","low":"326.60000000","close":"326.80000000","volume":"85.53700000"},{"time":1679863140,"open":"326.80000000","high":"326.90000000","low":"326.70000000","close":"326.80000000","volume":"64.41100000"},{"time":1679863200,"open":"326.90000000","high":"326.90000000","low":"326.70000000","close":"326.80000000","volume":"92.19300000"},{"time":1679863260,"open":"326.80000000","high":"326.80000000","low":"326.50000000","close":"326.50000000","volume":"117.74200000"},{"time":1679863320,"open":"326.60000000","high":"326.60000000","low":"326.40000000","close":"326.50000000","volume":"83.18700000"},{"time":1679863380,"open":"326.60000000","high":"326.70000000","low":"326.50000000","close":"326.70000000","volume":"50.79800000"},{"time":1679863440,"open":"326.70000000","high":"326.80000000","low":"326.60000000","close":"326.70000000","volume":"188.74900000"},{"time":1679863500,"open":"326.70000000","high":"326.80000000","low":"326.60000000","close":"326.60000000","volume":"116.26600000"},{"time":1679863560,"open":"326.70000000","high":"326.70000000","low":"326.40000000","close":"326.50000000","volume":"110.73000000"},{"time":1679863620,"open":"326.40000000","high":"326.50000000","low":"326.30000000","close":"326.30000000","volume":"70.51100000"},{"time":1679863680,"open":"326.30000000","high":"326.40000000","low":"326.20000000","close":"326.30000000","volume":"80.07800000"},{"time":1679863740,"open":"326.20000000","high":"326.60000000","low":"326.20000000","close":"326.60000000","volume":"182.57300000"},{"time":1679863800,"open":"326.60000000","high":"326.60000000","low":"326.20000000","close":"326.20000000","volume":"151.55200000"},{"time":1679863860,"open":"326.30000000","high":"326.30000000","low":"326.20000000","close":"326.30000000","volume":"120.87300000"},{"time":1679863920,"open":"326.40000000","high":"326.60000000","low":"326.30000000","close":"326.60000000","volume":"82.76800000"},{"time":1679863980,"open":"326.60000000","high":"326.60000000","low":"326.50000000","close":"326.60000000","volume":"59.93500000"},{"time":1679864040,"open":"326.50000000","high":"326.70000000","low":"326.50000000","close":"326.70000000","volume":"60.38600000"},{"time":1679864100,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.70000000","volume":"46.41800000"},{"time":1679864160,"open":"326.70000000","high":"326.80000000","low":"326.60000000","close":"326.80000000","volume":"63.82300000"},{"time":1679864220,"open":"326.70000000","high":"326.90000000","low":"326.70000000","close":"326.90000000","volume":"70.91300000"},{"time":1679864280,"open":"327.00000000","high":"327.00000000","low":"326.90000000","close":"326.90000000","volume":"52.49400000"},{"time":1679864340,"open":"327.00000000","high":"327.20000000","low":"326.90000000","close":"327.20000000","volume":"69.42800000"},{"time":1679864400,"open":"327.10000000","high":"327.20000000","low":"326.90000000","close":"326.90000000","volume":"395.87600000"},{"time":1679864460,"open":"327.00000000","high":"327.00000000","low":"326.90000000","close":"326.90000000","volume":"35.41200000"},{"time":1679864520,"open":"326.90000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"95.38100000"},{"time":1679864580,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.20000000","volume":"83.53500000"},{"time":1679864640,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"63.70300000"},{"time":1679864700,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"36.15400000"},{"time":1679864760,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"218.04700000"},{"time":1679864820,"open":"327.10000000","high":"327.10000000","low":"326.90000000","close":"326.90000000","volume":"40.55400000"},{"time":1679864880,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"327.00000000","volume":"95.85100000"},{"time":1679864940,"open":"327.10000000","high":"327.10000000","low":"326.90000000","close":"326.90000000","volume":"215.32300000"},{"time":1679865000,"open":"327.00000000","high":"327.00000000","low":"326.80000000","close":"327.00000000","volume":"103.92700000"},{"time":1679865060,"open":"327.00000000","high":"327.20000000","low":"326.90000000","close":"327.20000000","volume":"66.28900000"},{"time":1679865120,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"53.89700000"},{"time":1679865180,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"42.47000000"},{"time":1679865240,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"49.77800000"},{"time":1679865300,"open":"327.20000000","high":"327.40000000","low":"327.10000000","close":"327.40000000","volume":"106.08700000"},{"time":1679865360,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"81.02100000"},{"time":1679865420,"open":"327.40000000","high":"327.40000000","low":"327.20000000","close":"327.20000000","volume":"90.68100000"},{"time":1679865480,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"155.28100000"},{"time":1679865540,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"60.50800000"},{"time":1679865600,"open":"327.20000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"102.59100000"},{"time":1679865660,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.00000000","volume":"94.70000000"},{"time":1679865720,"open":"327.00000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"47.58900000"},{"time":1679865780,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"122.58200000"},{"time":1679865840,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.00000000","volume":"108.28500000"},{"time":1679865900,"open":"327.00000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"49.69700000"},{"time":1679865960,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"65.24500000"},{"time":1679866020,"open":"327.10000000","high":"327.30000000","low":"327.00000000","close":"327.20000000","volume":"98.45800000"},{"time":1679866080,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"80.10100000"},{"time":1679866140,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"30.86300000"},{"time":1679866200,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"112.11900000"},{"time":1679866260,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"70.35100000"},{"time":1679866320,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"57.88200000"},{"time":1679866380,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"46.04200000"},{"time":1679866440,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"41.39600000"},{"time":1679866500,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"44.12900000"},{"time":1679866560,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"56.15500000"},{"time":1679866620,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"34.91400000"},{"time":1679866680,"open":"327.20000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"59.37800000"},{"time":1679866740,"open":"327.30000000","high":"327.50000000","low":"327.30000000","close":"327.50000000","volume":"50.44500000"},{"time":1679866800,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"40.30700000"},{"time":1679866860,"open":"327.50000000","high":"327.70000000","low":"327.40000000","close":"327.70000000","volume":"104.04500000"},{"time":1679866920,"open":"327.60000000","high":"327.80000000","low":"327.60000000","close":"327.70000000","volume":"48.50300000"},{"time":1679866980,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.60000000","volume":"88.31000000"},{"time":1679867040,"open":"327.70000000","high":"327.70000000","low":"327.50000000","close":"327.60000000","volume":"156.50700000"},{"time":1679867100,"open":"327.50000000","high":"327.60000000","low":"327.30000000","close":"327.40000000","volume":"109.06300000"},{"time":1679867160,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"38.47800000"},{"time":1679867220,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"49.22800000"},{"time":1679867280,"open":"327.30000000","high":"327.30000000","low":"327.00000000","close":"327.10000000","volume":"138.75700000"},{"time":1679867340,"open":"327.10000000","high":"327.30000000","low":"327.00000000","close":"327.30000000","volume":"89.94800000"},{"time":1679867400,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"60.98400000"},{"time":1679867460,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"26.32100000"},{"time":1679867520,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"45.71900000"},{"time":1679867580,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"50.14300000"},{"time":1679867640,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"31.07200000"},{"time":1679867700,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"26.41000000"},{"time":1679867760,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"57.24700000"},{"time":1679867820,"open":"327.40000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"120.33900000"},{"time":1679867880,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"63.98200000"},{"time":1679867940,"open":"327.40000000","high":"327.70000000","low":"327.40000000","close":"327.60000000","volume":"57.53600000"},{"time":1679868000,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.50000000","volume":"175.10600000"},{"time":1679868060,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"30.47400000"},{"time":1679868120,"open":"327.60000000","high":"327.80000000","low":"327.50000000","close":"327.70000000","volume":"92.75500000"},{"time":1679868180,"open":"327.80000000","high":"327.90000000","low":"327.70000000","close":"327.80000000","volume":"43.28900000"},{"time":1679868240,"open":"327.90000000","high":"327.90000000","low":"327.70000000","close":"327.80000000","volume":"181.99100000"},{"time":1679868300,"open":"327.90000000","high":"328.20000000","low":"327.90000000","close":"328.10000000","volume":"137.73000000"},{"time":1679868360,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"71.30800000"},{"time":1679868420,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"47.03400000"},{"time":1679868480,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.20000000","volume":"135.61900000"},{"time":1679868540,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"261.46400000"},{"time":1679868600,"open":"328.00000000","high":"328.50000000","low":"328.00000000","close":"328.20000000","volume":"398.98800000"},{"time":1679868660,"open":"328.30000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"50.15800000"},{"time":1679868720,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"32.97700000"},{"time":1679868780,"open":"328.20000000","high":"328.80000000","low":"328.10000000","close":"328.60000000","volume":"407.82800000"},{"time":1679868840,"open":"328.60000000","high":"329.00000000","low":"328.60000000","close":"328.90000000","volume":"749.24100000"},{"time":1679868900,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"328.90000000","volume":"97.16600000"},{"time":1679868960,"open":"328.80000000","high":"328.90000000","low":"328.60000000","close":"328.60000000","volume":"121.78100000"},{"time":1679869020,"open":"328.70000000","high":"329.00000000","low":"328.60000000","close":"329.00000000","volume":"85.36700000"},{"time":1679869080,"open":"329.00000000","high":"329.00000000","low":"328.80000000","close":"328.90000000","volume":"95.28300000"},{"time":1679869140,"open":"328.90000000","high":"328.90000000","low":"328.70000000","close":"328.70000000","volume":"49.17200000"},{"time":1679869200,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.60000000","volume":"147.63800000"},{"time":1679869260,"open":"328.60000000","high":"329.00000000","low":"328.60000000","close":"328.90000000","volume":"417.89600000"},{"time":1679869320,"open":"328.90000000","high":"329.00000000","low":"328.70000000","close":"329.00000000","volume":"155.04300000"},{"time":1679869380,"open":"329.00000000","high":"329.10000000","low":"328.90000000","close":"329.00000000","volume":"261.02400000"},{"time":1679869440,"open":"329.00000000","high":"329.00000000","low":"328.90000000","close":"329.00000000","volume":"50.07800000"},{"time":1679869500,"open":"329.00000000","high":"329.00000000","low":"328.90000000","close":"329.00000000","volume":"35.26300000"},{"time":1679869560,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"328.80000000","volume":"198.28600000"},{"time":1679869620,"open":"328.90000000","high":"328.90000000","low":"328.60000000","close":"328.60000000","volume":"50.94700000"},{"time":1679869680,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.70000000","volume":"146.12500000"},{"time":1679869740,"open":"328.80000000","high":"328.80000000","low":"328.60000000","close":"328.60000000","volume":"77.23900000"},{"time":1679869800,"open":"328.60000000","high":"328.70000000","low":"328.40000000","close":"328.40000000","volume":"216.39700000"},{"time":1679869860,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.40000000","volume":"81.78000000"},{"time":1679869920,"open":"328.40000000","high":"328.50000000","low":"328.40000000","close":"328.50000000","volume":"24.89700000"},{"time":1679869980,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.50000000","volume":"30.05000000"},{"time":1679870040,"open":"328.50000000","high":"328.50000000","low":"328.20000000","close":"328.20000000","volume":"154.68200000"},{"time":1679870100,"open":"328.10000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"108.26200000"},{"time":1679870160,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"22.68500000"},{"time":1679870220,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"38.26700000"},{"time":1679870280,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"111.69300000"},{"time":1679870340,"open":"328.10000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"56.05300000"},{"time":1679870400,"open":"328.30000000","high":"328.50000000","low":"328.20000000","close":"328.50000000","volume":"138.71000000"},{"time":1679870460,"open":"328.40000000","high":"328.60000000","low":"328.40000000","close":"328.40000000","volume":"102.80300000"},{"time":1679870520,"open":"328.40000000","high":"328.50000000","low":"328.30000000","close":"328.50000000","volume":"102.99700000"},{"time":1679870580,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.40000000","volume":"154.58900000"},{"time":1679870640,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.60000000","volume":"234.63700000"},{"time":1679870700,"open":"328.60000000","high":"328.60000000","low":"328.40000000","close":"328.40000000","volume":"159.51700000"},{"time":1679870760,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.40000000","volume":"210.47200000"},{"time":1679870820,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.40000000","volume":"27.07100000"},{"time":1679870880,"open":"328.40000000","high":"328.50000000","low":"328.20000000","close":"328.30000000","volume":"43.21900000"},{"time":1679870940,"open":"328.30000000","high":"328.50000000","low":"328.20000000","close":"328.50000000","volume":"82.95200000"},{"time":1679871000,"open":"328.40000000","high":"328.50000000","low":"328.30000000","close":"328.30000000","volume":"49.74300000"},{"time":1679871060,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"31.54500000"},{"time":1679871120,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"37.96300000"},{"time":1679871180,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"17.64100000"},{"time":1679871240,"open":"328.40000000","high":"328.60000000","low":"328.30000000","close":"328.50000000","volume":"182.09000000"},{"time":1679871300,"open":"328.50000000","high":"328.80000000","low":"328.50000000","close":"328.80000000","volume":"241.02100000"},{"time":1679871360,"open":"328.80000000","high":"328.80000000","low":"328.60000000","close":"328.70000000","volume":"59.30700000"},{"time":1679871420,"open":"328.70000000","high":"328.80000000","low":"328.60000000","close":"328.70000000","volume":"98.85800000"},{"time":1679871480,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.60000000","volume":"39.19200000"},{"time":1679871540,"open":"328.60000000","high":"328.70000000","low":"328.60000000","close":"328.70000000","volume":"54.68500000"},{"time":1679871600,"open":"328.70000000","high":"328.70000000","low":"328.40000000","close":"328.50000000","volume":"80.98600000"},{"time":1679871660,"open":"328.50000000","high":"328.80000000","low":"328.40000000","close":"328.70000000","volume":"124.84100000"},{"time":1679871720,"open":"328.80000000","high":"328.90000000","low":"328.70000000","close":"328.80000000","volume":"136.39500000"},{"time":1679871780,"open":"328.80000000","high":"328.90000000","low":"328.70000000","close":"328.90000000","volume":"64.80600000"},{"time":1679871840,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"328.80000000","volume":"297.91100000"},{"time":1679871900,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"329.00000000","volume":"102.44200000"},{"time":1679871960,"open":"329.00000000","high":"329.00000000","low":"328.80000000","close":"328.90000000","volume":"184.74800000"},{"time":1679872020,"open":"329.00000000","high":"329.00000000","low":"328.80000000","close":"328.90000000","volume":"138.63200000"},{"time":1679872080,"open":"328.80000000","high":"329.00000000","low":"328.80000000","close":"329.00000000","volume":"78.47800000"},{"time":1679872140,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"328.90000000","volume":"174.83000000"},{"time":1679872200,"open":"328.90000000","high":"328.90000000","low":"328.80000000","close":"328.80000000","volume":"28.79700000"},{"time":1679872260,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"328.80000000","volume":"252.10300000"},{"time":1679872320,"open":"328.90000000","high":"328.90000000","low":"328.80000000","close":"328.80000000","volume":"31.02400000"},{"time":1679872380,"open":"328.90000000","high":"328.90000000","low":"328.80000000","close":"328.80000000","volume":"46.60100000"},{"time":1679872440,"open":"328.80000000","high":"328.90000000","low":"328.80000000","close":"328.80000000","volume":"30.76900000"},{"time":1679872500,"open":"328.80000000","high":"328.90000000","low":"328.80000000","close":"328.90000000","volume":"18.17400000"},{"time":1679872560,"open":"328.90000000","high":"328.90000000","low":"328.80000000","close":"328.80000000","volume":"54.29900000"},{"time":1679872620,"open":"328.80000000","high":"329.00000000","low":"328.80000000","close":"329.00000000","volume":"98.18300000"},{"time":1679872680,"open":"329.00000000","high":"329.10000000","low":"328.90000000","close":"328.90000000","volume":"362.97200000"},{"time":1679872740,"open":"329.00000000","high":"329.20000000","low":"328.90000000","close":"329.20000000","volume":"571.05300000"},{"time":1679872800,"open":"329.20000000","high":"329.50000000","low":"329.20000000","close":"329.40000000","volume":"501.10800000"},{"time":1679872860,"open":"329.40000000","high":"329.40000000","low":"329.00000000","close":"329.10000000","volume":"139.23400000"},{"time":1679872920,"open":"329.00000000","high":"329.10000000","low":"328.90000000","close":"329.00000000","volume":"54.35900000"},{"time":1679872980,"open":"329.00000000","high":"329.00000000","low":"328.80000000","close":"328.80000000","volume":"77.85200000"},{"time":1679873040,"open":"328.80000000","high":"329.00000000","low":"328.80000000","close":"328.90000000","volume":"52.76300000"},{"time":1679873100,"open":"329.00000000","high":"329.00000000","low":"328.90000000","close":"328.90000000","volume":"54.06200000"},{"time":1679873160,"open":"329.00000000","high":"329.20000000","low":"328.90000000","close":"329.10000000","volume":"89.89800000"},{"time":1679873220,"open":"329.10000000","high":"329.20000000","low":"329.10000000","close":"329.20000000","volume":"21.27200000"},{"time":1679873280,"open":"329.20000000","high":"329.20000000","low":"328.90000000","close":"329.00000000","volume":"135.97600000"},{"time":1679873340,"open":"329.00000000","high":"329.10000000","low":"328.90000000","close":"329.00000000","volume":"182.15200000"},{"time":1679873400,"open":"329.10000000","high":"329.10000000","low":"328.80000000","close":"328.90000000","volume":"160.81000000"},{"time":1679873460,"open":"328.80000000","high":"328.90000000","low":"328.80000000","close":"328.90000000","volume":"72.87900000"},{"time":1679873520,"open":"328.90000000","high":"329.00000000","low":"328.90000000","close":"329.00000000","volume":"21.42300000"},{"time":1679873580,"open":"329.00000000","high":"329.00000000","low":"328.90000000","close":"329.00000000","volume":"17.82700000"},{"time":1679873640,"open":"329.00000000","high":"329.10000000","low":"328.90000000","close":"329.10000000","volume":"82.68300000"},{"time":1679873700,"open":"329.10000000","high":"329.20000000","low":"329.00000000","close":"329.10000000","volume":"231.38700000"},{"time":1679873760,"open":"329.10000000","high":"329.20000000","low":"329.10000000","close":"329.10000000","volume":"27.66100000"},{"time":1679873820,"open":"329.20000000","high":"329.30000000","low":"329.10000000","close":"329.20000000","volume":"62.10700000"},{"time":1679873880,"open":"329.20000000","high":"329.30000000","low":"329.20000000","close":"329.30000000","volume":"17.30900000"},{"time":1679873940,"open":"329.30000000","high":"329.30000000","low":"329.20000000","close":"329.20000000","volume":"19.94300000"},{"time":1679874000,"open":"329.20000000","high":"329.20000000","low":"329.00000000","close":"329.10000000","volume":"99.59600000"},{"time":1679874060,"open":"329.00000000","high":"329.20000000","low":"329.00000000","close":"329.10000000","volume":"58.72900000"},{"time":1679874120,"open":"329.10000000","high":"329.30000000","low":"329.10000000","close":"329.30000000","volume":"46.63000000"},{"time":1679874180,"open":"329.20000000","high":"329.30000000","low":"329.10000000","close":"329.20000000","volume":"72.74500000"},{"time":1679874240,"open":"329.10000000","high":"329.20000000","low":"329.10000000","close":"329.20000000","volume":"18.02700000"},{"time":1679874300,"open":"329.20000000","high":"329.20000000","low":"329.10000000","close":"329.10000000","volume":"38.07500000"},{"time":1679874360,"open":"329.10000000","high":"329.20000000","low":"329.10000000","close":"329.10000000","volume":"52.62700000"},{"time":1679874420,"open":"329.20000000","high":"329.20000000","low":"328.90000000","close":"329.00000000","volume":"265.10700000"},{"time":1679874480,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"328.80000000","volume":"41.84200000"},{"time":1679874540,"open":"328.90000000","high":"328.90000000","low":"328.70000000","close":"328.70000000","volume":"48.63100000"},{"time":1679874600,"open":"328.70000000","high":"328.80000000","low":"328.60000000","close":"328.70000000","volume":"171.07700000"},{"time":1679874660,"open":"328.70000000","high":"328.80000000","low":"328.70000000","close":"328.80000000","volume":"28.89500000"},{"time":1679874720,"open":"328.80000000","high":"328.80000000","low":"328.60000000","close":"328.70000000","volume":"268.80300000"},{"time":1679874780,"open":"328.70000000","high":"328.80000000","low":"328.60000000","close":"328.70000000","volume":"57.61600000"},{"time":1679874840,"open":"328.80000000","high":"328.90000000","low":"328.70000000","close":"328.70000000","volume":"182.21200000"},{"time":1679874900,"open":"328.70000000","high":"328.80000000","low":"328.60000000","close":"328.70000000","volume":"44.49400000"},{"time":1679874960,"open":"328.60000000","high":"328.70000000","low":"328.50000000","close":"328.70000000","volume":"133.05000000"},{"time":1679875020,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.60000000","volume":"29.19000000"},{"time":1679875080,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.70000000","volume":"84.09700000"},{"time":1679875140,"open":"328.70000000","high":"328.70000000","low":"328.50000000","close":"328.60000000","volume":"31.25100000"},{"time":1679875200,"open":"328.60000000","high":"328.60000000","low":"328.10000000","close":"328.50000000","volume":"1280.88100000"},{"time":1679875260,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.50000000","volume":"48.97800000"},{"time":1679875320,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.60000000","volume":"86.06500000"},{"time":1679875380,"open":"328.60000000","high":"328.80000000","low":"328.60000000","close":"328.80000000","volume":"95.51500000"},{"time":1679875440,"open":"328.80000000","high":"328.80000000","low":"328.70000000","close":"328.70000000","volume":"80.70800000"},{"time":1679875500,"open":"328.70000000","high":"328.80000000","low":"328.70000000","close":"328.80000000","volume":"49.89300000"},{"time":1679875560,"open":"328.70000000","high":"328.90000000","low":"328.60000000","close":"328.60000000","volume":"126.84800000"},{"time":1679875620,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.60000000","volume":"45.65100000"},{"time":1679875680,"open":"328.70000000","high":"328.70000000","low":"328.50000000","close":"328.60000000","volume":"65.65000000"},{"time":1679875740,"open":"328.60000000","high":"328.70000000","low":"328.50000000","close":"328.60000000","volume":"153.03100000"},{"time":1679875800,"open":"328.60000000","high":"328.70000000","low":"328.40000000","close":"328.40000000","volume":"79.60000000"},{"time":1679875860,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.50000000","volume":"89.63600000"},{"time":1679875920,"open":"328.50000000","high":"328.60000000","low":"328.30000000","close":"328.40000000","volume":"112.03300000"},{"time":1679875980,"open":"328.30000000","high":"328.50000000","low":"328.30000000","close":"328.50000000","volume":"108.55700000"},{"time":1679876040,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.50000000","volume":"53.69500000"},{"time":1679876100,"open":"328.50000000","high":"328.60000000","low":"328.50000000","close":"328.60000000","volume":"28.84100000"},{"time":1679876160,"open":"328.60000000","high":"328.60000000","low":"328.50000000","close":"328.50000000","volume":"25.30900000"},{"time":1679876220,"open":"328.60000000","high":"328.60000000","low":"328.30000000","close":"328.40000000","volume":"104.21600000"},{"time":1679876280,"open":"328.40000000","high":"328.50000000","low":"328.30000000","close":"328.50000000","volume":"110.78900000"},{"time":1679876340,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.40000000","volume":"279.16500000"},{"time":1679876400,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.60000000","volume":"126.59500000"},{"time":1679876460,"open":"328.60000000","high":"328.70000000","low":"328.60000000","close":"328.70000000","volume":"32.32100000"},{"time":1679876520,"open":"328.70000000","high":"328.70000000","low":"328.50000000","close":"328.70000000","volume":"94.24100000"},{"time":1679876580,"open":"328.70000000","high":"328.80000000","low":"328.70000000","close":"328.70000000","volume":"135.23400000"},{"time":1679876640,"open":"328.70000000","high":"328.80000000","low":"328.60000000","close":"328.70000000","volume":"60.36400000"},{"time":1679876700,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.70000000","volume":"23.07500000"},{"time":1679876760,"open":"328.70000000","high":"328.90000000","low":"328.60000000","close":"328.70000000","volume":"93.32000000"},{"time":1679876820,"open":"328.70000000","high":"328.80000000","low":"328.70000000","close":"328.80000000","volume":"30.09900000"},{"time":1679876880,"open":"328.70000000","high":"329.00000000","low":"328.70000000","close":"329.00000000","volume":"122.55700000"},{"time":1679876940,"open":"329.00000000","high":"329.10000000","low":"329.00000000","close":"329.10000000","volume":"67.47100000"},{"time":1679877000,"open":"329.10000000","high":"329.10000000","low":"328.90000000","close":"328.90000000","volume":"143.78700000"},{"time":1679877060,"open":"329.00000000","high":"329.00000000","low":"328.90000000","close":"329.00000000","volume":"36.72900000"},{"time":1679877120,"open":"328.90000000","high":"329.00000000","low":"328.80000000","close":"328.90000000","volume":"118.27700000"},{"time":1679877180,"open":"328.90000000","high":"328.90000000","low":"328.80000000","close":"328.90000000","volume":"87.77800000"},{"time":1679877240,"open":"328.80000000","high":"328.90000000","low":"328.70000000","close":"328.70000000","volume":"129.31000000"},{"time":1679877300,"open":"328.80000000","high":"328.80000000","low":"328.60000000","close":"328.60000000","volume":"45.89700000"},{"time":1679877360,"open":"328.60000000","high":"328.70000000","low":"328.60000000","close":"328.60000000","volume":"30.63400000"},{"time":1679877420,"open":"328.60000000","high":"328.80000000","low":"328.60000000","close":"328.80000000","volume":"162.77600000"},{"time":1679877480,"open":"328.80000000","high":"329.00000000","low":"328.70000000","close":"329.00000000","volume":"174.71000000"},{"time":1679877540,"open":"329.00000000","high":"329.10000000","low":"328.90000000","close":"329.00000000","volume":"185.66200000"},{"time":1679877600,"open":"329.00000000","high":"329.10000000","low":"328.90000000","close":"328.90000000","volume":"81.91400000"},{"time":1679877660,"open":"328.90000000","high":"329.00000000","low":"328.90000000","close":"329.00000000","volume":"32.21500000"},{"time":1679877720,"open":"328.90000000","high":"329.00000000","low":"328.90000000","close":"329.00000000","volume":"36.07600000"},{"time":1679877780,"open":"328.90000000","high":"329.10000000","low":"328.90000000","close":"329.00000000","volume":"105.99700000"},{"time":1679877840,"open":"329.00000000","high":"329.00000000","low":"328.60000000","close":"328.60000000","volume":"130.49600000"},{"time":1679877900,"open":"328.60000000","high":"328.80000000","low":"328.60000000","close":"328.80000000","volume":"104.34800000"},{"time":1679877960,"open":"328.80000000","high":"328.80000000","low":"328.40000000","close":"328.40000000","volume":"144.42400000"},{"time":1679878020,"open":"328.40000000","high":"328.50000000","low":"328.40000000","close":"328.50000000","volume":"81.86200000"},{"time":1679878080,"open":"328.50000000","high":"328.50000000","low":"328.30000000","close":"328.50000000","volume":"168.16600000"},{"time":1679878140,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.50000000","volume":"86.40000000"},{"time":1679878200,"open":"328.50000000","high":"328.60000000","low":"328.40000000","close":"328.60000000","volume":"69.87800000"},{"time":1679878260,"open":"328.60000000","high":"328.90000000","low":"328.60000000","close":"328.80000000","volume":"265.48500000"},{"time":1679878320,"open":"328.80000000","high":"328.80000000","low":"328.70000000","close":"328.80000000","volume":"74.54500000"},{"time":1679878380,"open":"328.80000000","high":"328.80000000","low":"328.70000000","close":"328.80000000","volume":"25.55400000"},{"time":1679878440,"open":"328.80000000","high":"328.80000000","low":"328.70000000","close":"328.70000000","volume":"59.76400000"},{"time":1679878500,"open":"328.70000000","high":"328.80000000","low":"328.70000000","close":"328.70000000","volume":"19.60500000"},{"time":1679878560,"open":"328.80000000","high":"328.80000000","low":"328.60000000","close":"328.60000000","volume":"130.45000000"},{"time":1679878620,"open":"328.70000000","high":"328.70000000","low":"328.60000000","close":"328.60000000","volume":"60.10800000"},{"time":1679878680,"open":"328.70000000","high":"328.70000000","low":"328.50000000","close":"328.60000000","volume":"120.21300000"},{"time":1679878740,"open":"328.50000000","high":"328.60000000","low":"328.50000000","close":"328.60000000","volume":"27.47700000"},{"time":1679878800,"open":"328.60000000","high":"328.60000000","low":"328.50000000","close":"328.50000000","volume":"40.19500000"},{"time":1679878860,"open":"328.60000000","high":"328.70000000","low":"328.50000000","close":"328.60000000","volume":"70.01700000"},{"time":1679878920,"open":"328.70000000","high":"328.70000000","low":"328.50000000","close":"328.50000000","volume":"77.94000000"},{"time":1679878980,"open":"328.60000000","high":"328.70000000","low":"328.50000000","close":"328.60000000","volume":"166.47900000"},{"time":1679879040,"open":"328.60000000","high":"328.60000000","low":"328.50000000","close":"328.60000000","volume":"19.82000000"},{"time":1679879100,"open":"328.60000000","high":"328.60000000","low":"328.50000000","close":"328.50000000","volume":"53.28400000"},{"time":1679879160,"open":"328.60000000","high":"328.60000000","low":"328.30000000","close":"328.30000000","volume":"235.72700000"},{"time":1679879220,"open":"328.40000000","high":"328.40000000","low":"328.20000000","close":"328.20000000","volume":"53.65000000"},{"time":1679879280,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.10000000","volume":"48.79800000"},{"time":1679879340,"open":"328.20000000","high":"328.20000000","low":"327.90000000","close":"328.00000000","volume":"105.11800000"},{"time":1679879400,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"26.30000000"},{"time":1679879460,"open":"328.00000000","high":"328.20000000","low":"327.90000000","close":"328.20000000","volume":"115.04500000"},{"time":1679879520,"open":"328.20000000","high":"328.20000000","low":"327.90000000","close":"327.90000000","volume":"82.32900000"},{"time":1679879580,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"78.19900000"},{"time":1679879640,"open":"328.00000000","high":"328.00000000","low":"327.80000000","close":"327.90000000","volume":"42.33500000"},{"time":1679879700,"open":"327.80000000","high":"327.90000000","low":"327.60000000","close":"327.70000000","volume":"64.64500000"},{"time":1679879760,"open":"327.60000000","high":"327.80000000","low":"327.60000000","close":"327.70000000","volume":"63.60700000"},{"time":1679879820,"open":"327.70000000","high":"327.80000000","low":"327.40000000","close":"327.40000000","volume":"119.87100000"},{"time":1679879880,"open":"327.40000000","high":"327.50000000","low":"327.10000000","close":"327.30000000","volume":"269.37100000"},{"time":1679879940,"open":"327.20000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"59.03000000"},{"time":1679880000,"open":"327.30000000","high":"327.60000000","low":"327.30000000","close":"327.50000000","volume":"67.98200000"},{"time":1679880060,"open":"327.50000000","high":"327.50000000","low":"327.20000000","close":"327.30000000","volume":"78.79000000"},{"time":1679880120,"open":"327.30000000","high":"327.60000000","low":"327.20000000","close":"327.60000000","volume":"94.42700000"},{"time":1679880180,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.70000000","volume":"67.29400000"},{"time":1679880240,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"36.16900000"},{"time":1679880300,"open":"327.70000000","high":"327.70000000","low":"327.60000000","close":"327.70000000","volume":"26.14400000"},{"time":1679880360,"open":"327.60000000","high":"327.70000000","low":"327.40000000","close":"327.40000000","volume":"52.94200000"},{"time":1679880420,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.60000000","volume":"61.63900000"},{"time":1679880480,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.70000000","volume":"47.78500000"},{"time":1679880540,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.80000000","volume":"22.26600000"},{"time":1679880600,"open":"327.70000000","high":"327.80000000","low":"327.50000000","close":"327.50000000","volume":"39.19800000"},{"time":1679880660,"open":"327.50000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"21.30500000"},{"time":1679880720,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"24.14800000"},{"time":1679880780,"open":"327.50000000","high":"327.70000000","low":"327.50000000","close":"327.60000000","volume":"39.03900000"},{"time":1679880840,"open":"327.60000000","high":"327.80000000","low":"327.60000000","close":"327.80000000","volume":"30.73700000"},{"time":1679880900,"open":"327.80000000","high":"327.80000000","low":"327.50000000","close":"327.60000000","volume":"348.64600000"},{"time":1679880960,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"105.73900000"},{"time":1679881020,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"132.95400000"},{"time":1679881080,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"95.64400000"},{"time":1679881140,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.60000000","volume":"132.99900000"},{"time":1679881200,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"78.65100000"},{"time":1679881260,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.50000000","volume":"173.00100000"},{"time":1679881320,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.60000000","volume":"142.64500000"},{"time":1679881380,"open":"327.60000000","high":"327.80000000","low":"327.60000000","close":"327.60000000","volume":"204.45000000"},{"time":1679881440,"open":"327.70000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"49.35400000"},{"time":1679881500,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"73.52200000"},{"time":1679881560,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"117.57500000"},{"time":1679881620,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.30000000","volume":"41.75800000"},{"time":1679881680,"open":"327.30000000","high":"327.40000000","low":"327.10000000","close":"327.20000000","volume":"61.30400000"},{"time":1679881740,"open":"327.20000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"88.08000000"},{"time":1679881800,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"75.49700000"},{"time":1679881860,"open":"327.20000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"27.69600000"},{"time":1679881920,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"47.34200000"},{"time":1679881980,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"108.29100000"},{"time":1679882040,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"28.85500000"},{"time":1679882100,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"15.51000000"},{"time":1679882160,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"30.62600000"},{"time":1679882220,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"25.03900000"},{"time":1679882280,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"36.37600000"},{"time":1679882340,"open":"327.50000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"39.76800000"},{"time":1679882400,"open":"327.30000000","high":"327.70000000","low":"327.20000000","close":"327.60000000","volume":"983.32000000"},{"time":1679882460,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.70000000","volume":"69.08100000"},{"time":1679882520,"open":"327.60000000","high":"327.70000000","low":"327.60000000","close":"327.60000000","volume":"53.71700000"},{"time":1679882580,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"73.54100000"},{"time":1679882640,"open":"327.40000000","high":"327.50000000","low":"327.00000000","close":"327.10000000","volume":"124.62700000"},{"time":1679882700,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"49.43500000"},{"time":1679882760,"open":"327.10000000","high":"327.40000000","low":"327.10000000","close":"327.30000000","volume":"140.45200000"},{"time":1679882820,"open":"327.30000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"45.39300000"},{"time":1679882880,"open":"327.50000000","high":"327.70000000","low":"327.50000000","close":"327.50000000","volume":"294.36900000"},{"time":1679882940,"open":"327.60000000","high":"327.80000000","low":"327.50000000","close":"327.80000000","volume":"331.20600000"},{"time":1679883000,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.70000000","volume":"226.87100000"},{"time":1679883060,"open":"327.70000000","high":"327.80000000","low":"327.60000000","close":"327.70000000","volume":"254.40400000"},{"time":1679883120,"open":"327.70000000","high":"327.90000000","low":"327.70000000","close":"327.90000000","volume":"185.25600000"},{"time":1679883180,"open":"327.90000000","high":"328.00000000","low":"327.80000000","close":"328.00000000","volume":"100.00400000"},{"time":1679883240,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"23.64000000"},{"time":1679883300,"open":"327.90000000","high":"328.10000000","low":"327.90000000","close":"327.90000000","volume":"157.43200000"},{"time":1679883360,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"89.69300000"},{"time":1679883420,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"28.71200000"},{"time":1679883480,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.20000000","volume":"33.13600000"},{"time":1679883540,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"46.10000000"},{"time":1679883600,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"39.25900000"},{"time":1679883660,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"38.67800000"},{"time":1679883720,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"60.09800000"},{"time":1679883780,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"27.06600000"},{"time":1679883840,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"26.06200000"},{"time":1679883900,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"22.45000000"},{"time":1679883960,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"118.51500000"},{"time":1679884020,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"81.50600000"},{"time":1679884080,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"79.54600000"},{"time":1679884140,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"55.21000000"},{"time":1679884200,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"119.84900000"},{"time":1679884260,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"54.78200000"},{"time":1679884320,"open":"328.40000000","high":"328.40000000","low":"328.10000000","close":"328.30000000","volume":"235.29900000"},{"time":1679884380,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"18.73300000"},{"time":1679884440,"open":"328.30000000","high":"328.50000000","low":"328.30000000","close":"328.40000000","volume":"109.89300000"},{"time":1679884500,"open":"328.50000000","high":"328.70000000","low":"328.40000000","close":"328.60000000","volume":"133.04100000"},{"time":1679884560,"open":"328.60000000","high":"328.90000000","low":"328.60000000","close":"328.80000000","volume":"507.44100000"},{"time":1679884620,"open":"328.90000000","high":"328.90000000","low":"328.80000000","close":"328.90000000","volume":"49.52300000"},{"time":1679884680,"open":"328.90000000","high":"328.90000000","low":"328.80000000","close":"328.80000000","volume":"93.19600000"},{"time":1679884740,"open":"328.80000000","high":"328.90000000","low":"328.70000000","close":"328.80000000","volume":"167.26000000"},{"time":1679884800,"open":"328.70000000","high":"328.70000000","low":"328.50000000","close":"328.50000000","volume":"321.59800000"},{"time":1679884860,"open":"328.50000000","high":"328.60000000","low":"328.20000000","close":"328.20000000","volume":"218.35700000"},{"time":1679884920,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.40000000","volume":"197.48900000"},{"time":1679884980,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"22.66200000"},{"time":1679885040,"open":"328.40000000","high":"328.40000000","low":"328.20000000","close":"328.20000000","volume":"50.63200000"},{"time":1679885100,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.30000000","volume":"155.65400000"},{"time":1679885160,"open":"328.30000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"69.81300000"},{"time":1679885220,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"73.75500000"},{"time":1679885280,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"33.03200000"},{"time":1679885340,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"218.15400000"},{"time":1679885400,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"34.88000000"},{"time":1679885460,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"29.75800000"},{"time":1679885520,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"86.45000000"},{"time":1679885580,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"58.55600000"},{"time":1679885640,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"20.13500000"},{"time":1679885700,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"21.69200000"},{"time":1679885760,"open":"328.10000000","high":"328.30000000","low":"328.10000000","close":"328.30000000","volume":"38.68500000"},{"time":1679885820,"open":"328.30000000","high":"328.30000000","low":"328.10000000","close":"328.10000000","volume":"53.71300000"},{"time":1679885880,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"27.24600000"},{"time":1679885940,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"24.15200000"},{"time":1679886000,"open":"328.10000000","high":"328.10000000","low":"327.90000000","close":"327.90000000","volume":"135.63200000"},{"time":1679886060,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"14.34600000"},{"time":1679886120,"open":"328.00000000","high":"328.10000000","low":"327.90000000","close":"328.00000000","volume":"120.43200000"},{"time":1679886180,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"37.72300000"},{"time":1679886240,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"52.67500000"},{"time":1679886300,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"17.05900000"},{"time":1679886360,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"21.69300000"},{"time":1679886420,"open":"328.10000000","high":"328.10000000","low":"327.90000000","close":"327.90000000","volume":"69.18100000"},{"time":1679886480,"open":"327.90000000","high":"328.10000000","low":"327.90000000","close":"328.00000000","volume":"98.73300000"},{"time":1679886540,"open":"328.00000000","high":"328.20000000","low":"328.00000000","close":"328.20000000","volume":"39.68200000"},{"time":1679886600,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"29.25400000"},{"time":1679886660,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"91.00100000"},{"time":1679886720,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.10000000","volume":"71.44600000"},{"time":1679886780,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"29.79800000"},{"time":1679886840,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"36.97600000"},{"time":1679886900,"open":"328.10000000","high":"328.10000000","low":"327.90000000","close":"328.00000000","volume":"45.78000000"},{"time":1679886960,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"23.74600000"},{"time":1679887020,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"21.18800000"},{"time":1679887080,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"25.74100000"},{"time":1679887140,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"26.77600000"},{"time":1679887200,"open":"328.00000000","high":"328.20000000","low":"327.90000000","close":"328.20000000","volume":"127.40900000"},{"time":1679887260,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"77.42300000"},{"time":1679887320,"open":"328.10000000","high":"328.10000000","low":"327.90000000","close":"328.00000000","volume":"25.42200000"},{"time":1679887380,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"21.50000000"},{"time":1679887440,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"37.99600000"},{"time":1679887500,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"25.18200000"},{"time":1679887560,"open":"328.00000000","high":"328.00000000","low":"327.80000000","close":"327.80000000","volume":"18.15300000"},{"time":1679887620,"open":"327.90000000","high":"327.90000000","low":"327.70000000","close":"327.80000000","volume":"96.50800000"},{"time":1679887680,"open":"327.70000000","high":"327.80000000","low":"327.70000000","close":"327.80000000","volume":"98.19500000"},{"time":1679887740,"open":"327.70000000","high":"327.80000000","low":"327.70000000","close":"327.80000000","volume":"36.70000000"},{"time":1679887800,"open":"327.70000000","high":"327.80000000","low":"327.70000000","close":"327.70000000","volume":"29.88300000"},{"time":1679887860,"open":"327.80000000","high":"327.80000000","low":"327.60000000","close":"327.70000000","volume":"93.52800000"},{"time":1679887920,"open":"327.80000000","high":"327.90000000","low":"327.70000000","close":"327.80000000","volume":"38.86600000"},{"time":1679887980,"open":"327.90000000","high":"327.90000000","low":"327.80000000","close":"327.80000000","volume":"13.23300000"},{"time":1679888040,"open":"327.80000000","high":"327.90000000","low":"327.80000000","close":"327.90000000","volume":"49.11400000"},{"time":1679888100,"open":"327.90000000","high":"328.00000000","low":"327.80000000","close":"328.00000000","volume":"28.12400000"},{"time":1679888160,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"56.61100000"},{"time":1679888220,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"14.90000000"},{"time":1679888280,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"13.18700000"},{"time":1679888340,"open":"328.00000000","high":"328.10000000","low":"327.90000000","close":"328.00000000","volume":"435.64400000"},{"time":1679888400,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"101.59900000"},{"time":1679888460,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"45.55400000"},{"time":1679888520,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"15.98800000"},{"time":1679888580,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"27.43700000"},{"time":1679888640,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"20.00500000"},{"time":1679888700,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"14.58800000"},{"time":1679888760,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"16.64200000"},{"time":1679888820,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.20000000","volume":"34.87200000"},{"time":1679888880,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.30000000","volume":"22.81200000"},{"time":1679888940,"open":"328.20000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"51.92900000"},{"time":1679889000,"open":"328.40000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"72.23500000"},{"time":1679889060,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"38.62600000"},{"time":1679889120,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"21.31400000"},{"time":1679889180,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"108.86500000"},{"time":1679889240,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"48.02600000"},{"time":1679889300,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"18.34800000"},{"time":1679889360,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"72.86600000"},{"time":1679889420,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"27.45500000"},{"time":1679889480,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"31.83600000"},{"time":1679889540,"open":"328.00000000","high":"328.10000000","low":"327.90000000","close":"327.90000000","volume":"102.39000000"},{"time":1679889600,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"44.11800000"},{"time":1679889660,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"81.08900000"},{"time":1679889720,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"17.31700000"},{"time":1679889780,"open":"327.90000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"23.50000000"},{"time":1679889840,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"28.16300000"},{"time":1679889900,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"327.90000000","volume":"23.92900000"},{"time":1679889960,"open":"328.00000000","high":"328.00000000","low":"327.90000000","close":"328.00000000","volume":"22.80100000"},{"time":1679890020,"open":"327.90000000","high":"328.20000000","low":"327.90000000","close":"328.20000000","volume":"112.10900000"},{"time":1679890080,"open":"328.10000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"161.69400000"},{"time":1679890140,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"21.78700000"},{"time":1679890200,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"23.53900000"},{"time":1679890260,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"82.78600000"},{"time":1679890320,"open":"328.30000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"72.00300000"},{"time":1679890380,"open":"328.30000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"52.04100000"},{"time":1679890440,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.30000000","volume":"51.73600000"},{"time":1679890500,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.40000000","volume":"46.09400000"},{"time":1679890560,"open":"328.30000000","high":"328.40000000","low":"328.10000000","close":"328.10000000","volume":"78.87400000"},{"time":1679890620,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"21.47300000"},{"time":1679890680,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"63.55100000"},{"time":1679890740,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"15.15200000"},{"time":1679890800,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"57.51800000"},{"time":1679890860,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"12.90600000"},{"time":1679890920,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"80.53100000"},{"time":1679890980,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"12.70500000"},{"time":1679891040,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"44.18900000"},{"time":1679891100,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"17.71500000"},{"time":1679891160,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"118.67200000"},{"time":1679891220,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"220.38500000"},{"time":1679891280,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"86.30800000"},{"time":1679891340,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"73.65400000"},{"time":1679891400,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"112.64100000"},{"time":1679891460,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.20000000","volume":"16.92500000"},{"time":1679891520,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"39.12400000"},{"time":1679891580,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"15.33000000"},{"time":1679891640,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"46.48700000"},{"time":1679891700,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"103.52400000"},{"time":1679891760,"open":"328.20000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"18.07200000"},{"time":1679891820,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"37.03400000"},{"time":1679891880,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"121.48900000"},{"time":1679891940,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"40.09600000"},{"time":1679892000,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"32.41900000"},{"time":1679892060,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.10000000","volume":"23.39100000"},{"time":1679892120,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"22.22900000"},{"time":1679892180,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"23.80600000"},{"time":1679892240,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"182.65900000"},{"time":1679892300,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"18.61500000"},{"time":1679892360,"open":"328.00000000","high":"328.30000000","low":"328.00000000","close":"328.30000000","volume":"100.90700000"},{"time":1679892420,"open":"328.30000000","high":"328.30000000","low":"328.10000000","close":"328.10000000","volume":"52.63900000"},{"time":1679892480,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"31.42100000"},{"time":1679892540,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.30000000","volume":"40.18300000"},{"time":1679892600,"open":"328.20000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"38.66600000"},{"time":1679892660,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"27.68400000"},{"time":1679892720,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"9.81900000"},{"time":1679892780,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"14.62900000"},{"time":1679892840,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"18.71100000"},{"time":1679892900,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"21.39000000"},{"time":1679892960,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"21.87800000"},{"time":1679893020,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.30000000","volume":"11.18900000"},{"time":1679893080,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.20000000","volume":"60.36000000"},{"time":1679893140,"open":"328.20000000","high":"328.40000000","low":"328.20000000","close":"328.40000000","volume":"47.60000000"},{"time":1679893200,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"79.30800000"},{"time":1679893260,"open":"328.40000000","high":"328.40000000","low":"328.20000000","close":"328.20000000","volume":"32.58100000"},{"time":1679893320,"open":"328.30000000","high":"328.30000000","low":"328.20000000","close":"328.30000000","volume":"112.86900000"},{"time":1679893380,"open":"328.20000000","high":"328.50000000","low":"328.20000000","close":"328.50000000","volume":"87.81900000"},{"time":1679893440,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.40000000","volume":"33.01100000"},{"time":1679893500,"open":"328.50000000","high":"328.50000000","low":"328.40000000","close":"328.50000000","volume":"56.46400000"},{"time":1679893560,"open":"328.40000000","high":"328.50000000","low":"328.30000000","close":"328.30000000","volume":"23.88000000"},{"time":1679893620,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"63.96700000"},{"time":1679893680,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"44.16200000"},{"time":1679893740,"open":"328.30000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"40.57400000"},{"time":1679893800,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"22.95100000"},{"time":1679893860,"open":"328.40000000","high":"328.40000000","low":"328.30000000","close":"328.40000000","volume":"48.98900000"},{"time":1679893920,"open":"328.40000000","high":"328.40000000","low":"328.20000000","close":"328.20000000","volume":"56.89000000"},{"time":1679893980,"open":"328.20000000","high":"328.30000000","low":"328.10000000","close":"328.20000000","volume":"146.98100000"},{"time":1679894040,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"78.64600000"},{"time":1679894100,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"34.36900000"},{"time":1679894160,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"238.41600000"},{"time":1679894220,"open":"328.00000000","high":"328.10000000","low":"327.90000000","close":"327.90000000","volume":"567.96000000"},{"time":1679894280,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"78.27000000"},{"time":1679894340,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"39.33300000"},{"time":1679894400,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"23.71200000"},{"time":1679894460,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"39.16100000"},{"time":1679894520,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"20.84700000"},{"time":1679894580,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"89.85300000"},{"time":1679894640,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"23.72500000"},{"time":1679894700,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.20000000","volume":"94.69000000"},{"time":1679894760,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"40.26200000"},{"time":1679894820,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"116.23500000"},{"time":1679894880,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"29.28600000"},{"time":1679894940,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"94.53400000"},{"time":1679895000,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"44.82300000"},{"time":1679895060,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.10000000","volume":"201.76800000"},{"time":1679895120,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"31.75100000"},{"time":1679895180,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"85.06800000"},{"time":1679895240,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"30.47000000"},{"time":1679895300,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"78.08700000"},{"time":1679895360,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"115.41500000"},{"time":1679895420,"open":"328.00000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"33.75400000"},{"time":1679895480,"open":"328.00000000","high":"328.20000000","low":"328.00000000","close":"328.20000000","volume":"152.60400000"},{"time":1679895540,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"39.92300000"},{"time":1679895600,"open":"328.10000000","high":"328.10000000","low":"328.00000000","close":"328.00000000","volume":"45.22900000"},{"time":1679895660,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"29.57400000"},{"time":1679895720,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"43.24700000"},{"time":1679895780,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"15.91300000"},{"time":1679895840,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"27.59800000"},{"time":1679895900,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"26.84900000"},{"time":1679895960,"open":"328.20000000","high":"328.40000000","low":"328.10000000","close":"328.30000000","volume":"232.19900000"},{"time":1679896020,"open":"328.40000000","high":"328.50000000","low":"328.30000000","close":"328.40000000","volume":"40.18700000"},{"time":1679896080,"open":"328.40000000","high":"328.50000000","low":"328.30000000","close":"328.40000000","volume":"93.95600000"},{"time":1679896140,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.20000000","volume":"31.45700000"},{"time":1679896200,"open":"328.30000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"43.21900000"},{"time":1679896260,"open":"328.40000000","high":"328.40000000","low":"328.20000000","close":"328.30000000","volume":"81.43000000"},{"time":1679896320,"open":"328.20000000","high":"328.20000000","low":"327.50000000","close":"327.70000000","volume":"1240.84200000"},{"time":1679896380,"open":"327.70000000","high":"327.70000000","low":"327.00000000","close":"327.50000000","volume":"1354.88700000"},{"time":1679896440,"open":"327.60000000","high":"327.60000000","low":"327.10000000","close":"327.30000000","volume":"403.79200000"},{"time":1679896500,"open":"327.30000000","high":"327.30000000","low":"326.90000000","close":"327.30000000","volume":"558.76500000"},{"time":1679896560,"open":"327.20000000","high":"327.40000000","low":"327.00000000","close":"327.10000000","volume":"301.29200000"},{"time":1679896620,"open":"327.20000000","high":"327.30000000","low":"327.00000000","close":"327.20000000","volume":"166.53600000"},{"time":1679896680,"open":"327.20000000","high":"327.20000000","low":"327.00000000","close":"327.20000000","volume":"185.58200000"},{"time":1679896740,"open":"327.20000000","high":"327.40000000","low":"327.10000000","close":"327.40000000","volume":"68.24600000"},{"time":1679896800,"open":"327.40000000","high":"327.40000000","low":"327.00000000","close":"327.20000000","volume":"303.38600000"},{"time":1679896860,"open":"327.20000000","high":"327.60000000","low":"327.10000000","close":"327.50000000","volume":"453.46300000"},{"time":1679896920,"open":"327.50000000","high":"327.50000000","low":"327.30000000","close":"327.30000000","volume":"78.02000000"},{"time":1679896980,"open":"327.40000000","high":"327.40000000","low":"327.10000000","close":"327.20000000","volume":"194.98400000"},{"time":1679897040,"open":"327.20000000","high":"327.30000000","low":"327.00000000","close":"327.00000000","volume":"484.39700000"},{"time":1679897100,"open":"327.00000000","high":"327.00000000","low":"326.60000000","close":"326.70000000","volume":"247.54400000"},{"time":1679897160,"open":"326.70000000","high":"326.80000000","low":"326.50000000","close":"326.60000000","volume":"283.91800000"},{"time":1679897220,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.60000000","volume":"121.66200000"},{"time":1679897280,"open":"326.60000000","high":"326.90000000","low":"326.60000000","close":"326.90000000","volume":"242.62600000"},{"time":1679897340,"open":"326.80000000","high":"327.20000000","low":"326.80000000","close":"327.10000000","volume":"142.50500000"},{"time":1679897400,"open":"327.20000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"109.88000000"},{"time":1679897460,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"46.76800000"},{"time":1679897520,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.20000000","volume":"127.35400000"},{"time":1679897580,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"40.28800000"},{"time":1679897640,"open":"327.10000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"102.04600000"},{"time":1679897700,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"54.96300000"},{"time":1679897760,"open":"327.30000000","high":"327.30000000","low":"326.90000000","close":"326.90000000","volume":"252.16600000"},{"time":1679897820,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"326.90000000","volume":"593.79800000"},{"time":1679897880,"open":"326.90000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"112.08000000"},{"time":1679897940,"open":"327.00000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"77.18800000"},{"time":1679898000,"open":"327.10000000","high":"327.10000000","low":"326.80000000","close":"326.80000000","volume":"109.18300000"},{"time":1679898060,"open":"326.90000000","high":"326.90000000","low":"326.80000000","close":"326.90000000","volume":"83.52300000"},{"time":1679898120,"open":"326.80000000","high":"326.90000000","low":"326.80000000","close":"326.90000000","volume":"26.11700000"},{"time":1679898180,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"327.00000000","volume":"98.30900000"},{"time":1679898240,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"95.94100000"},{"time":1679898300,"open":"327.10000000","high":"327.20000000","low":"326.90000000","close":"327.10000000","volume":"163.78200000"},{"time":1679898360,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"77.76900000"},{"time":1679898420,"open":"327.10000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"40.05500000"},{"time":1679898480,"open":"327.30000000","high":"327.50000000","low":"327.20000000","close":"327.30000000","volume":"112.01400000"},{"time":1679898540,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.40000000","volume":"96.01000000"},{"time":1679898600,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"68.79100000"},{"time":1679898660,"open":"327.40000000","high":"327.60000000","low":"327.30000000","close":"327.50000000","volume":"82.05000000"},{"time":1679898720,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"97.69400000"},{"time":1679898780,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.60000000","volume":"71.29900000"},{"time":1679898840,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.70000000","volume":"41.49100000"},{"time":1679898900,"open":"327.70000000","high":"327.70000000","low":"327.40000000","close":"327.40000000","volume":"129.61000000"},{"time":1679898960,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"65.01900000"},{"time":1679899020,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.60000000","volume":"82.12400000"},{"time":1679899080,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.70000000","volume":"107.01700000"},{"time":1679899140,"open":"327.70000000","high":"327.70000000","low":"327.50000000","close":"327.50000000","volume":"80.33100000"},{"time":1679899200,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"57.25700000"},{"time":1679899260,"open":"327.50000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"43.35800000"},{"time":1679899320,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"76.37900000"},{"time":1679899380,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"25.05900000"},{"time":1679899440,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"132.37700000"},{"time":1679899500,"open":"327.30000000","high":"327.40000000","low":"327.00000000","close":"327.00000000","volume":"314.84700000"},{"time":1679899560,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"326.90000000","volume":"63.65600000"},{"time":1679899620,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"326.90000000","volume":"116.92100000"},{"time":1679899680,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"327.00000000","volume":"101.71000000"},{"time":1679899740,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"134.45600000"},{"time":1679899800,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"89.27400000"},{"time":1679899860,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"34.11100000"},{"time":1679899920,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"35.26100000"},{"time":1679899980,"open":"327.20000000","high":"327.20000000","low":"327.10000000","close":"327.20000000","volume":"128.47700000"},{"time":1679900040,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"105.55300000"},{"time":1679900100,"open":"327.20000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"282.38600000"},{"time":1679900160,"open":"327.20000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"66.02700000"},{"time":1679900220,"open":"327.00000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"50.70200000"},{"time":1679900280,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.20000000","volume":"115.10600000"},{"time":1679900340,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.00000000","volume":"72.80900000"},{"time":1679900400,"open":"327.10000000","high":"327.10000000","low":"326.60000000","close":"326.90000000","volume":"842.28800000"},{"time":1679900460,"open":"327.00000000","high":"327.00000000","low":"326.80000000","close":"326.80000000","volume":"187.36100000"},{"time":1679900520,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"327.00000000","volume":"42.12700000"},{"time":1679900580,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"57.41500000"},{"time":1679900640,"open":"327.10000000","high":"327.10000000","low":"326.90000000","close":"327.00000000","volume":"75.03200000"},{"time":1679900700,"open":"327.00000000","high":"327.10000000","low":"326.80000000","close":"327.10000000","volume":"182.45400000"},{"time":1679900760,"open":"327.00000000","high":"327.10000000","low":"326.80000000","close":"326.90000000","volume":"66.32000000"},{"time":1679900820,"open":"326.90000000","high":"326.90000000","low":"326.70000000","close":"326.80000000","volume":"174.74600000"},{"time":1679900880,"open":"326.80000000","high":"326.90000000","low":"326.70000000","close":"326.80000000","volume":"49.24000000"},{"time":1679900940,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"327.00000000","volume":"413.37500000"},{"time":1679901000,"open":"326.90000000","high":"327.10000000","low":"326.80000000","close":"327.10000000","volume":"164.30000000"},{"time":1679901060,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.00000000","volume":"141.68400000"},{"time":1679901120,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"50.30700000"},{"time":1679901180,"open":"327.10000000","high":"327.10000000","low":"327.00000000","close":"327.00000000","volume":"31.73400000"},{"time":1679901240,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"327.00000000","volume":"147.83300000"},{"time":1679901300,"open":"327.00000000","high":"327.00000000","low":"326.80000000","close":"326.90000000","volume":"447.46800000"},{"time":1679901360,"open":"327.00000000","high":"327.00000000","low":"326.80000000","close":"326.80000000","volume":"137.39000000"},{"time":1679901420,"open":"326.80000000","high":"327.00000000","low":"326.80000000","close":"326.90000000","volume":"122.57100000"},{"time":1679901480,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"326.90000000","volume":"112.43900000"},{"time":1679901540,"open":"327.00000000","high":"327.20000000","low":"326.90000000","close":"327.20000000","volume":"367.95700000"},{"time":1679901600,"open":"327.20000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"119.58700000"},{"time":1679901660,"open":"327.00000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"90.98400000"},{"time":1679901720,"open":"327.00000000","high":"327.10000000","low":"327.00000000","close":"327.00000000","volume":"74.46300000"},{"time":1679901780,"open":"327.10000000","high":"327.10000000","low":"326.80000000","close":"326.90000000","volume":"129.76100000"},{"time":1679901840,"open":"326.80000000","high":"326.90000000","low":"326.80000000","close":"326.90000000","volume":"38.92600000"},{"time":1679901900,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"326.90000000","volume":"553.50300000"},{"time":1679901960,"open":"326.90000000","high":"326.90000000","low":"326.60000000","close":"326.60000000","volume":"90.70100000"},{"time":1679902020,"open":"326.60000000","high":"326.80000000","low":"326.60000000","close":"326.70000000","volume":"154.84700000"},{"time":1679902080,"open":"326.60000000","high":"326.70000000","low":"326.60000000","close":"326.60000000","volume":"45.54300000"},{"time":1679902140,"open":"326.70000000","high":"326.70000000","low":"326.60000000","close":"326.60000000","volume":"153.86600000"},{"time":1679902200,"open":"326.60000000","high":"326.70000000","low":"326.50000000","close":"326.50000000","volume":"72.59100000"},{"time":1679902260,"open":"326.60000000","high":"326.70000000","low":"326.50000000","close":"326.70000000","volume":"98.57100000"},{"time":1679902320,"open":"326.70000000","high":"326.70000000","low":"326.30000000","close":"326.30000000","volume":"182.07700000"},{"time":1679902380,"open":"326.30000000","high":"326.40000000","low":"326.30000000","close":"326.30000000","volume":"34.76900000"},{"time":1679902440,"open":"326.40000000","high":"326.40000000","low":"326.00000000","close":"326.20000000","volume":"1041.77100000"},{"time":1679902500,"open":"326.10000000","high":"326.20000000","low":"326.00000000","close":"326.20000000","volume":"206.73400000"},{"time":1679902560,"open":"326.10000000","high":"326.20000000","low":"326.00000000","close":"326.20000000","volume":"139.71900000"},{"time":1679902620,"open":"326.20000000","high":"326.30000000","low":"326.10000000","close":"326.30000000","volume":"133.70600000"},{"time":1679902680,"open":"326.20000000","high":"326.30000000","low":"326.20000000","close":"326.20000000","volume":"46.83600000"},{"time":1679902740,"open":"326.30000000","high":"326.30000000","low":"326.10000000","close":"326.20000000","volume":"141.91100000"},{"time":1679902800,"open":"326.20000000","high":"326.30000000","low":"326.10000000","close":"326.10000000","volume":"398.12800000"},{"time":1679902860,"open":"326.10000000","high":"326.40000000","low":"326.10000000","close":"326.40000000","volume":"201.30700000"},{"time":1679902920,"open":"326.30000000","high":"326.40000000","low":"326.20000000","close":"326.20000000","volume":"60.78100000"},{"time":1679902980,"open":"326.20000000","high":"326.30000000","low":"326.20000000","close":"326.30000000","volume":"124.02700000"},{"time":1679903040,"open":"326.30000000","high":"326.30000000","low":"326.20000000","close":"326.30000000","volume":"45.77300000"},{"time":1679903100,"open":"326.30000000","high":"326.40000000","low":"326.20000000","close":"326.40000000","volume":"68.67000000"},{"time":1679903160,"open":"326.40000000","high":"326.40000000","low":"326.30000000","close":"326.40000000","volume":"89.77300000"},{"time":1679903220,"open":"326.30000000","high":"326.40000000","low":"326.00000000","close":"326.00000000","volume":"48.73300000"},{"time":1679903280,"open":"326.00000000","high":"326.10000000","low":"325.80000000","close":"326.10000000","volume":"413.69100000"},{"time":1679903340,"open":"326.10000000","high":"326.10000000","low":"325.70000000","close":"325.80000000","volume":"110.49000000"},{"time":1679903400,"open":"325.70000000","high":"325.80000000","low":"325.60000000","close":"325.70000000","volume":"265.85800000"},{"time":1679903460,"open":"325.70000000","high":"325.80000000","low":"325.70000000","close":"325.80000000","volume":"110.02200000"},{"time":1679903520,"open":"325.80000000","high":"325.90000000","low":"325.70000000","close":"325.80000000","volume":"69.37000000"},{"time":1679903580,"open":"325.70000000","high":"325.80000000","low":"325.70000000","close":"325.80000000","volume":"63.53800000"},{"time":1679903640,"open":"325.80000000","high":"325.80000000","low":"325.70000000","close":"325.80000000","volume":"99.21500000"},{"time":1679903700,"open":"325.70000000","high":"325.90000000","low":"325.70000000","close":"325.80000000","volume":"136.98100000"},{"time":1679903760,"open":"325.90000000","high":"325.90000000","low":"325.80000000","close":"325.80000000","volume":"173.94900000"},{"time":1679903820,"open":"325.80000000","high":"326.00000000","low":"325.80000000","close":"326.00000000","volume":"34.25600000"},{"time":1679903880,"open":"326.00000000","high":"326.10000000","low":"325.90000000","close":"326.10000000","volume":"37.67400000"},{"time":1679903940,"open":"326.10000000","high":"326.20000000","low":"326.00000000","close":"326.10000000","volume":"127.29500000"},{"time":1679904000,"open":"326.10000000","high":"326.20000000","low":"326.00000000","close":"326.10000000","volume":"121.90100000"},{"time":1679904060,"open":"326.10000000","high":"326.10000000","low":"325.90000000","close":"325.90000000","volume":"102.47400000"},{"time":1679904120,"open":"325.90000000","high":"326.00000000","low":"325.90000000","close":"326.00000000","volume":"70.72900000"},{"time":1679904180,"open":"325.90000000","high":"326.00000000","low":"325.80000000","close":"325.90000000","volume":"129.95000000"},{"time":1679904240,"open":"325.90000000","high":"326.00000000","low":"325.90000000","close":"326.00000000","volume":"104.21500000"},{"time":1679904300,"open":"325.90000000","high":"326.10000000","low":"325.90000000","close":"326.10000000","volume":"123.90100000"},{"time":1679904360,"open":"326.00000000","high":"326.30000000","low":"326.00000000","close":"326.10000000","volume":"126.44700000"},{"time":1679904420,"open":"326.10000000","high":"326.30000000","low":"326.10000000","close":"326.20000000","volume":"40.76000000"},{"time":1679904480,"open":"326.20000000","high":"326.50000000","low":"326.20000000","close":"326.30000000","volume":"349.42600000"},{"time":1679904540,"open":"326.40000000","high":"326.50000000","low":"326.30000000","close":"326.50000000","volume":"91.42400000"},{"time":1679904600,"open":"326.40000000","high":"326.60000000","low":"326.40000000","close":"326.50000000","volume":"83.59700000"},{"time":1679904660,"open":"326.60000000","high":"326.60000000","low":"326.40000000","close":"326.50000000","volume":"119.78800000"},{"time":1679904720,"open":"326.50000000","high":"326.60000000","low":"326.40000000","close":"326.50000000","volume":"92.90800000"},{"time":1679904780,"open":"326.40000000","high":"326.50000000","low":"326.40000000","close":"326.40000000","volume":"33.44700000"},{"time":1679904840,"open":"326.50000000","high":"326.50000000","low":"326.40000000","close":"326.50000000","volume":"29.38400000"},{"time":1679904900,"open":"326.50000000","high":"326.50000000","low":"326.20000000","close":"326.20000000","volume":"66.57000000"},{"time":1679904960,"open":"326.20000000","high":"326.30000000","low":"326.10000000","close":"326.20000000","volume":"236.91700000"},{"time":1679905020,"open":"326.10000000","high":"326.30000000","low":"326.10000000","close":"326.20000000","volume":"49.87600000"},{"time":1679905080,"open":"326.30000000","high":"326.30000000","low":"326.20000000","close":"326.30000000","volume":"51.56500000"},{"time":1679905140,"open":"326.20000000","high":"326.50000000","low":"326.20000000","close":"326.50000000","volume":"158.15600000"},{"time":1679905200,"open":"326.50000000","high":"326.50000000","low":"326.40000000","close":"326.50000000","volume":"24.76500000"},{"time":1679905260,"open":"326.50000000","high":"326.50000000","low":"326.30000000","close":"326.30000000","volume":"160.42300000"},{"time":1679905320,"open":"326.30000000","high":"326.60000000","low":"326.30000000","close":"326.50000000","volume":"252.61000000"},{"time":1679905380,"open":"326.60000000","high":"326.60000000","low":"326.40000000","close":"326.50000000","volume":"54.49800000"},{"time":1679905440,"open":"326.40000000","high":"326.60000000","low":"326.40000000","close":"326.60000000","volume":"97.37100000"},{"time":1679905500,"open":"326.50000000","high":"326.80000000","low":"326.50000000","close":"326.70000000","volume":"108.56600000"},{"time":1679905560,"open":"326.80000000","high":"326.80000000","low":"326.70000000","close":"326.70000000","volume":"27.94500000"},{"time":1679905620,"open":"326.80000000","high":"326.90000000","low":"326.70000000","close":"326.80000000","volume":"166.41000000"},{"time":1679905680,"open":"326.90000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"218.95900000"},{"time":1679905740,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"326.90000000","volume":"153.36300000"},{"time":1679905800,"open":"327.00000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"197.74800000"},{"time":1679905860,"open":"327.10000000","high":"327.30000000","low":"327.00000000","close":"327.20000000","volume":"275.77500000"},{"time":1679905920,"open":"327.30000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"461.67600000"},{"time":1679905980,"open":"327.10000000","high":"327.10000000","low":"326.90000000","close":"326.90000000","volume":"87.40500000"},{"time":1679906040,"open":"326.90000000","high":"327.00000000","low":"326.80000000","close":"326.90000000","volume":"108.19700000"},{"time":1679906100,"open":"326.90000000","high":"327.10000000","low":"326.90000000","close":"327.00000000","volume":"48.54400000"},{"time":1679906160,"open":"327.00000000","high":"327.00000000","low":"326.90000000","close":"327.00000000","volume":"43.07300000"},{"time":1679906220,"open":"326.90000000","high":"327.10000000","low":"326.90000000","close":"327.10000000","volume":"39.44700000"},{"time":1679906280,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.20000000","volume":"42.06500000"},{"time":1679906340,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"88.29300000"},{"time":1679906400,"open":"327.00000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"47.69600000"},{"time":1679906460,"open":"327.00000000","high":"327.10000000","low":"327.00000000","close":"327.10000000","volume":"35.21900000"},{"time":1679906520,"open":"327.10000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"133.65300000"},{"time":1679906580,"open":"327.00000000","high":"327.20000000","low":"327.00000000","close":"327.10000000","volume":"185.63100000"},{"time":1679906640,"open":"327.10000000","high":"327.20000000","low":"327.10000000","close":"327.10000000","volume":"62.64800000"},{"time":1679906700,"open":"327.20000000","high":"327.30000000","low":"327.10000000","close":"327.20000000","volume":"56.08700000"},{"time":1679906760,"open":"327.20000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"20.04900000"},{"time":1679906820,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"41.68100000"},{"time":1679906880,"open":"327.30000000","high":"327.30000000","low":"327.20000000","close":"327.30000000","volume":"65.23700000"},{"time":1679906940,"open":"327.30000000","high":"327.40000000","low":"327.20000000","close":"327.30000000","volume":"64.53000000"},{"time":1679907000,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"97.07200000"},{"time":1679907060,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.50000000","volume":"153.19500000"},{"time":1679907120,"open":"327.40000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"47.24400000"},{"time":1679907180,"open":"327.60000000","high":"327.70000000","low":"327.50000000","close":"327.60000000","volume":"103.97400000"},{"time":1679907240,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"24.06100000"},{"time":1679907300,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"19.25000000"},{"time":1679907360,"open":"327.50000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"28.19300000"},{"time":1679907420,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"32.78000000"},{"time":1679907480,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"45.74900000"},{"time":1679907540,"open":"327.60000000","high":"327.60000000","low":"327.50000000","close":"327.50000000","volume":"268.14800000"},{"time":1679907600,"open":"327.50000000","high":"327.70000000","low":"327.50000000","close":"327.60000000","volume":"352.13200000"},{"time":1679907660,"open":"327.50000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"79.83000000"},{"time":1679907720,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"42.56400000"},{"time":1679907780,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"32.89800000"},{"time":1679907840,"open":"327.50000000","high":"327.50000000","low":"327.30000000","close":"327.30000000","volume":"23.09300000"},{"time":1679907900,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"50.60400000"},{"time":1679907960,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.50000000","volume":"137.69400000"},{"time":1679908020,"open":"327.40000000","high":"327.50000000","low":"327.40000000","close":"327.50000000","volume":"42.85600000"},{"time":1679908080,"open":"327.50000000","high":"327.60000000","low":"327.50000000","close":"327.60000000","volume":"349.15400000"},{"time":1679908140,"open":"327.60000000","high":"327.60000000","low":"327.40000000","close":"327.40000000","volume":"73.57400000"},{"time":1679908200,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"31.88500000"},{"time":1679908260,"open":"327.50000000","high":"327.50000000","low":"327.40000000","close":"327.40000000","volume":"105.40700000"},{"time":1679908320,"open":"327.50000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"52.74100000"},{"time":1679908380,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.40000000","volume":"46.77900000"},{"time":1679908440,"open":"327.40000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"38.08700000"},{"time":1679908500,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"62.27200000"},{"time":1679908560,"open":"327.30000000","high":"327.40000000","low":"327.30000000","close":"327.30000000","volume":"49.92200000"},{"time":1679908620,"open":"327.40000000","high":"327.50000000","low":"327.30000000","close":"327.40000000","volume":"40.42100000"},{"time":1679908680,"open":"327.50000000","high":"327.60000000","low":"327.40000000","close":"327.50000000","volume":"96.24900000"},{"time":1679908740,"open":"327.50000000","high":"327.70000000","low":"327.50000000","close":"327.70000000","volume":"482.27700000"},{"time":1679908800,"open":"327.70000000","high":"328.10000000","low":"327.60000000","close":"328.10000000","volume":"470.42700000"},{"time":1679908860,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"112.39900000"},{"time":1679908920,"open":"328.10000000","high":"328.10000000","low":"327.80000000","close":"327.90000000","volume":"80.17600000"},{"time":1679908980,"open":"327.90000000","high":"327.90000000","low":"327.80000000","close":"327.80000000","volume":"150.99800000"},{"time":1679909040,"open":"327.90000000","high":"327.90000000","low":"327.80000000","close":"327.80000000","volume":"40.80500000"},{"time":1679909100,"open":"327.90000000","high":"328.10000000","low":"327.80000000","close":"328.10000000","volume":"56.91200000"},{"time":1679909160,"open":"328.00000000","high":"328.10000000","low":"327.80000000","close":"327.80000000","volume":"128.89500000"},{"time":1679909220,"open":"327.80000000","high":"327.90000000","low":"327.80000000","close":"327.90000000","volume":"121.67400000"},{"time":1679909280,"open":"327.80000000","high":"327.90000000","low":"327.80000000","close":"327.90000000","volume":"238.25100000"},{"time":1679909340,"open":"327.90000000","high":"327.90000000","low":"327.70000000","close":"327.80000000","volume":"271.17800000"},{"time":1679909400,"open":"327.70000000","high":"327.90000000","low":"327.70000000","close":"327.90000000","volume":"161.11200000"},{"time":1679909460,"open":"327.90000000","high":"327.90000000","low":"327.80000000","close":"327.80000000","volume":"71.33400000"},{"time":1679909520,"open":"327.90000000","high":"327.90000000","low":"327.80000000","close":"327.80000000","volume":"72.20800000"},{"time":1679909580,"open":"327.90000000","high":"328.00000000","low":"327.80000000","close":"327.90000000","volume":"278.50100000"},{"time":1679909640,"open":"328.00000000","high":"328.00000000","low":"327.80000000","close":"327.90000000","volume":"115.35600000"},{"time":1679909700,"open":"327.80000000","high":"327.90000000","low":"327.80000000","close":"327.80000000","volume":"31.48400000"},{"time":1679909760,"open":"327.80000000","high":"327.90000000","low":"327.80000000","close":"327.90000000","volume":"35.33100000"},{"time":1679909820,"open":"327.90000000","high":"328.00000000","low":"327.80000000","close":"327.90000000","volume":"73.82700000"},{"time":1679909880,"open":"328.00000000","high":"328.10000000","low":"327.90000000","close":"328.10000000","volume":"151.06900000"},{"time":1679909940,"open":"328.10000000","high":"328.20000000","low":"328.00000000","close":"328.20000000","volume":"71.70400000"},{"time":1679910000,"open":"328.10000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"65.48600000"},{"time":1679910060,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.20000000","volume":"61.01900000"},{"time":1679910120,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.10000000","volume":"647.04000000"},{"time":1679910180,"open":"328.20000000","high":"328.20000000","low":"328.10000000","close":"328.10000000","volume":"65.92700000"},{"time":1679910240,"open":"328.20000000","high":"328.20000000","low":"328.00000000","close":"328.00000000","volume":"47.04600000"}]
BTC-USDT
BNB/USDT
Price328.10000000
24h Change 0.675%