[{"time":1679849340,"open":"58.67000000","high":"58.68000000","low":"58.67000000","close":"58.67000000","volume":"6.14600000"},{"time":1679849400,"open":"58.69000000","high":"58.72000000","low":"58.69000000","close":"58.72000000","volume":"16.13900000"},{"time":1679849460,"open":"58.72000000","high":"58.72000000","low":"58.64000000","close":"58.64000000","volume":"13.84000000"},{"time":1679849520,"open":"58.63000000","high":"58.64000000","low":"58.63000000","close":"58.64000000","volume":"5.66000000"},{"time":1679849580,"open":"58.70000000","high":"58.72000000","low":"58.70000000","close":"58.72000000","volume":"6.07800000"},{"time":1679849640,"open":"58.74000000","high":"58.76000000","low":"58.72000000","close":"58.72000000","volume":"38.66500000"},{"time":1679849700,"open":"58.70000000","high":"58.72000000","low":"58.54000000","close":"58.57000000","volume":"29.42700000"},{"time":1679849760,"open":"58.60000000","high":"58.66000000","low":"58.60000000","close":"58.65000000","volume":"6.40000000"},{"time":1679849820,"open":"58.61000000","high":"58.61000000","low":"58.57000000","close":"58.61000000","volume":"24.21700000"},{"time":1679849880,"open":"58.61000000","high":"58.61000000","low":"58.54000000","close":"58.56000000","volume":"5.31500000"},{"time":1679849940,"open":"58.56000000","high":"58.56000000","low":"58.44000000","close":"58.50000000","volume":"98.72100000"},{"time":1679850000,"open":"58.51000000","high":"58.55000000","low":"58.50000000","close":"58.54000000","volume":"37.28300000"},{"time":1679850060,"open":"58.56000000","high":"58.58000000","low":"58.53000000","close":"58.53000000","volume":"5.78400000"},{"time":1679850120,"open":"58.48000000","high":"58.56000000","low":"58.48000000","close":"58.56000000","volume":"12.17500000"},{"time":1679850180,"open":"58.57000000","high":"58.66000000","low":"58.57000000","close":"58.61000000","volume":"128.11300000"},{"time":1679850240,"open":"58.61000000","high":"58.61000000","low":"58.60000000","close":"58.60000000","volume":"1.06900000"},{"time":1679850300,"open":"58.64000000","high":"58.67000000","low":"58.59000000","close":"58.60000000","volume":"33.58900000"},{"time":1679850360,"open":"58.60000000","high":"58.65000000","low":"58.59000000","close":"58.65000000","volume":"7.72300000"},{"time":1679850420,"open":"58.64000000","high":"58.68000000","low":"58.61000000","close":"58.68000000","volume":"4.78500000"},{"time":1679850480,"open":"58.69000000","high":"58.74000000","low":"58.69000000","close":"58.74000000","volume":"12.06500000"},{"time":1679850540,"open":"58.74000000","high":"58.75000000","low":"58.68000000","close":"58.75000000","volume":"37.52900000"},{"time":1679850600,"open":"58.78000000","high":"58.81000000","low":"58.74000000","close":"58.77000000","volume":"134.36700000"},{"time":1679850660,"open":"58.78000000","high":"58.78000000","low":"58.75000000","close":"58.75000000","volume":"2.73900000"},{"time":1679850720,"open":"58.71000000","high":"58.72000000","low":"58.71000000","close":"58.72000000","volume":"2.73800000"},{"time":1679850780,"open":"58.75000000","high":"58.77000000","low":"58.74000000","close":"58.77000000","volume":"5.38800000"},{"time":1679850840,"open":"58.77000000","high":"58.78000000","low":"58.77000000","close":"58.78000000","volume":"8.55100000"},{"time":1679850900,"open":"58.76000000","high":"58.81000000","low":"58.75000000","close":"58.75000000","volume":"7.09100000"},{"time":1679850960,"open":"58.74000000","high":"58.74000000","low":"58.62000000","close":"58.65000000","volume":"17.88900000"},{"time":1679851020,"open":"58.63000000","high":"58.65000000","low":"58.62000000","close":"58.63000000","volume":"10.65800000"},{"time":1679851080,"open":"58.63000000","high":"58.63000000","low":"58.59000000","close":"58.62000000","volume":"31.26700000"},{"time":1679851140,"open":"58.60000000","high":"58.67000000","low":"58.59000000","close":"58.67000000","volume":"17.54200000"},{"time":1679851200,"open":"58.62000000","high":"58.62000000","low":"58.52000000","close":"58.52000000","volume":"159.14900000"},{"time":1679851260,"open":"58.53000000","high":"58.56000000","low":"58.53000000","close":"58.55000000","volume":"8.22600000"},{"time":1679851320,"open":"58.55000000","high":"58.60000000","low":"58.55000000","close":"58.60000000","volume":"3.59400000"},{"time":1679851380,"open":"58.59000000","high":"58.68000000","low":"58.59000000","close":"58.68000000","volume":"29.09800000"},{"time":1679851440,"open":"58.69000000","high":"58.80000000","low":"58.69000000","close":"58.73000000","volume":"42.90900000"},{"time":1679851500,"open":"58.72000000","high":"58.72000000","low":"58.66000000","close":"58.72000000","volume":"15.13700000"},{"time":1679851560,"open":"58.72000000","high":"58.72000000","low":"58.68000000","close":"58.69000000","volume":"2.49000000"},{"time":1679851620,"open":"58.69000000","high":"58.69000000","low":"58.69000000","close":"58.69000000","volume":"0.73800000"},{"time":1679851680,"open":"58.73000000","high":"58.73000000","low":"58.68000000","close":"58.68000000","volume":"16.49700000"},{"time":1679851740,"open":"58.69000000","high":"58.70000000","low":"58.69000000","close":"58.70000000","volume":"15.10400000"},{"time":1679851800,"open":"58.73000000","high":"58.73000000","low":"58.73000000","close":"58.73000000","volume":"1.00000000"},{"time":1679851860,"open":"58.74000000","high":"58.85000000","low":"58.74000000","close":"58.84000000","volume":"15.38800000"},{"time":1679851920,"open":"58.86000000","high":"58.88000000","low":"58.85000000","close":"58.88000000","volume":"4.70300000"},{"time":1679851980,"open":"58.88000000","high":"58.90000000","low":"58.87000000","close":"58.87000000","volume":"7.89400000"},{"time":1679852040,"open":"58.90000000","high":"58.95000000","low":"58.90000000","close":"58.95000000","volume":"44.53900000"},{"time":1679852100,"open":"58.93000000","high":"58.95000000","low":"58.90000000","close":"58.95000000","volume":"3.70000000"},{"time":1679852160,"open":"58.96000000","high":"58.97000000","low":"58.95000000","close":"58.97000000","volume":"2.43000000"},{"time":1679852220,"open":"58.98000000","high":"58.98000000","low":"58.90000000","close":"58.93000000","volume":"89.63600000"},{"time":1679852280,"open":"58.92000000","high":"58.97000000","low":"58.92000000","close":"58.97000000","volume":"8.84900000"},{"time":1679852340,"open":"58.95000000","high":"58.97000000","low":"58.95000000","close":"58.96000000","volume":"15.24500000"},{"time":1679852400,"open":"58.98000000","high":"59.03000000","low":"58.97000000","close":"59.03000000","volume":"16.87400000"},{"time":1679852460,"open":"59.03000000","high":"59.08000000","low":"59.03000000","close":"59.07000000","volume":"24.57400000"},{"time":1679852520,"open":"59.08000000","high":"59.08000000","low":"59.02000000","close":"59.07000000","volume":"15.63700000"},{"time":1679852580,"open":"59.07000000","high":"59.11000000","low":"59.06000000","close":"59.07000000","volume":"20.62700000"},{"time":1679852640,"open":"59.09000000","high":"59.09000000","low":"59.03000000","close":"59.06000000","volume":"50.16300000"},{"time":1679852700,"open":"59.02000000","high":"59.03000000","low":"59.02000000","close":"59.03000000","volume":"6.01000000"},{"time":1679852760,"open":"59.01000000","high":"59.01000000","low":"58.93000000","close":"58.98000000","volume":"4.70300000"},{"time":1679852820,"open":"58.96000000","high":"58.98000000","low":"58.93000000","close":"58.93000000","volume":"4.64900000"},{"time":1679852880,"open":"58.88000000","high":"58.96000000","low":"58.88000000","close":"58.96000000","volume":"17.82400000"},{"time":1679852940,"open":"58.94000000","high":"58.99000000","low":"58.94000000","close":"58.99000000","volume":"3.13200000"},{"time":1679853000,"open":"58.96000000","high":"59.00000000","low":"58.96000000","close":"59.00000000","volume":"15.07300000"},{"time":1679853060,"open":"59.00000000","high":"59.00000000","low":"59.00000000","close":"59.00000000","volume":"1.15500000"},{"time":1679853120,"open":"59.07000000","high":"59.11000000","low":"59.07000000","close":"59.11000000","volume":"0.95400000"},{"time":1679853180,"open":"59.05000000","high":"59.05000000","low":"59.01000000","close":"59.05000000","volume":"36.52200000"},{"time":1679853240,"open":"59.08000000","high":"59.09000000","low":"59.08000000","close":"59.09000000","volume":"2.89100000"},{"time":1679853300,"open":"59.02000000","high":"59.02000000","low":"59.02000000","close":"59.02000000","volume":"1.14900000"},{"time":1679853360,"open":"59.02000000","high":"59.03000000","low":"59.01000000","close":"59.03000000","volume":"3.81900000"},{"time":1679853420,"open":"59.06000000","high":"59.06000000","low":"59.06000000","close":"59.06000000","volume":"0.81400000"},{"time":1679853480,"open":"59.05000000","high":"59.09000000","low":"59.05000000","close":"59.09000000","volume":"3.42000000"},{"time":1679853540,"open":"59.08000000","high":"59.08000000","low":"59.06000000","close":"59.06000000","volume":"0.50600000"},{"time":1679853600,"open":"59.09000000","high":"59.15000000","low":"59.09000000","close":"59.13000000","volume":"59.14300000"},{"time":1679853660,"open":"59.08000000","high":"59.10000000","low":"58.96000000","close":"58.96000000","volume":"139.85100000"},{"time":1679853720,"open":"58.99000000","high":"59.02000000","low":"58.96000000","close":"58.96000000","volume":"33.44900000"},{"time":1679853780,"open":"58.97000000","high":"58.97000000","low":"58.97000000","close":"58.97000000","volume":"2.36200000"},{"time":1679853840,"open":"59.00000000","high":"59.00000000","low":"59.00000000","close":"59.00000000","volume":"0.60400000"},{"time":1679853900,"open":"58.98000000","high":"59.00000000","low":"58.96000000","close":"59.00000000","volume":"14.88600000"},{"time":1679853960,"open":"58.95000000","high":"58.97000000","low":"58.95000000","close":"58.97000000","volume":"7.45700000"},{"time":1679854020,"open":"59.03000000","high":"59.15000000","low":"59.03000000","close":"59.15000000","volume":"46.83700000"},{"time":1679854080,"open":"59.11000000","high":"59.12000000","low":"59.08000000","close":"59.11000000","volume":"9.99100000"},{"time":1679854140,"open":"59.09000000","high":"59.13000000","low":"59.09000000","close":"59.12000000","volume":"108.28300000"},{"time":1679854200,"open":"59.15000000","high":"59.17000000","low":"59.12000000","close":"59.17000000","volume":"12.34300000"},{"time":1679854260,"open":"59.19000000","high":"59.28000000","low":"59.17000000","close":"59.20000000","volume":"200.77600000"},{"time":1679854320,"open":"59.18000000","high":"59.18000000","low":"59.16000000","close":"59.16000000","volume":"14.13000000"},{"time":1679854380,"open":"59.16000000","high":"59.16000000","low":"59.10000000","close":"59.13000000","volume":"193.99300000"},{"time":1679854440,"open":"59.14000000","high":"59.19000000","low":"59.14000000","close":"59.16000000","volume":"3.88700000"},{"time":1679854500,"open":"59.16000000","high":"59.16000000","low":"59.11000000","close":"59.13000000","volume":"18.38500000"},{"time":1679854560,"open":"59.11000000","high":"59.11000000","low":"59.11000000","close":"59.11000000","volume":"2.01000000"},{"time":1679854620,"open":"59.14000000","high":"59.15000000","low":"59.13000000","close":"59.13000000","volume":"3.41500000"},{"time":1679854680,"open":"59.12000000","high":"59.12000000","low":"59.10000000","close":"59.10000000","volume":"8.67200000"},{"time":1679854740,"open":"59.08000000","high":"59.11000000","low":"59.08000000","close":"59.10000000","volume":"42.52800000"},{"time":1679854800,"open":"59.10000000","high":"59.15000000","low":"59.10000000","close":"59.14000000","volume":"3.76600000"},{"time":1679854860,"open":"59.15000000","high":"59.15000000","low":"59.15000000","close":"59.15000000","volume":"3.81300000"},{"time":1679854920,"open":"59.14000000","high":"59.15000000","low":"59.14000000","close":"59.15000000","volume":"0.93000000"},{"time":1679854980,"open":"59.16000000","high":"59.16000000","low":"59.06000000","close":"59.13000000","volume":"585.25000000"},{"time":1679855040,"open":"59.08000000","high":"59.12000000","low":"59.05000000","close":"59.12000000","volume":"23.96000000"},{"time":1679855100,"open":"59.11000000","high":"59.11000000","low":"59.09000000","close":"59.09000000","volume":"4.70400000"},{"time":1679855160,"open":"59.07000000","high":"59.07000000","low":"59.07000000","close":"59.07000000","volume":"17.00700000"},{"time":1679855220,"open":"59.01000000","high":"59.04000000","low":"59.01000000","close":"59.04000000","volume":"4.66100000"},{"time":1679855280,"open":"58.99000000","high":"59.07000000","low":"58.99000000","close":"59.07000000","volume":"1.97800000"},{"time":1679855340,"open":"59.06000000","high":"59.13000000","low":"59.06000000","close":"59.13000000","volume":"2.82800000"},{"time":1679855400,"open":"59.11000000","high":"59.13000000","low":"59.10000000","close":"59.11000000","volume":"26.04400000"},{"time":1679855460,"open":"59.13000000","high":"59.14000000","low":"59.13000000","close":"59.14000000","volume":"2.84200000"},{"time":1679855520,"open":"59.12000000","high":"59.14000000","low":"59.12000000","close":"59.14000000","volume":"12.12100000"},{"time":1679855580,"open":"59.14000000","high":"59.17000000","low":"59.10000000","close":"59.17000000","volume":"13.08100000"},{"time":1679855640,"open":"59.13000000","high":"59.13000000","low":"59.07000000","close":"59.09000000","volume":"14.38800000"},{"time":1679855700,"open":"59.11000000","high":"59.11000000","low":"59.11000000","close":"59.11000000","volume":"2.35800000"},{"time":1679855760,"open":"59.16000000","high":"59.17000000","low":"59.16000000","close":"59.17000000","volume":"5.75500000"},{"time":1679855820,"open":"59.18000000","high":"59.20000000","low":"59.18000000","close":"59.19000000","volume":"20.91400000"},{"time":1679855880,"open":"59.18000000","high":"59.20000000","low":"59.18000000","close":"59.20000000","volume":"11.08100000"},{"time":1679855940,"open":"59.19000000","high":"59.21000000","low":"59.19000000","close":"59.21000000","volume":"0.55500000"},{"time":1679856000,"open":"59.22000000","high":"59.25000000","low":"59.21000000","close":"59.25000000","volume":"21.41300000"},{"time":1679856060,"open":"59.27000000","high":"59.30000000","low":"59.27000000","close":"59.28000000","volume":"32.09200000"},{"time":1679856120,"open":"59.25000000","high":"59.27000000","low":"59.25000000","close":"59.27000000","volume":"2.09200000"},{"time":1679856180,"open":"59.26000000","high":"59.26000000","low":"59.23000000","close":"59.23000000","volume":"1.18400000"},{"time":1679856240,"open":"59.24000000","high":"59.24000000","low":"59.21000000","close":"59.23000000","volume":"6.74500000"},{"time":1679856300,"open":"59.24000000","high":"59.24000000","low":"59.14000000","close":"59.14000000","volume":"24.04000000"},{"time":1679856360,"open":"59.14000000","high":"59.14000000","low":"59.10000000","close":"59.10000000","volume":"8.97600000"},{"time":1679856420,"open":"59.13000000","high":"59.13000000","low":"59.13000000","close":"59.13000000","volume":"0.64300000"},{"time":1679856480,"open":"59.13000000","high":"59.16000000","low":"59.13000000","close":"59.16000000","volume":"7.34200000"},{"time":1679856540,"open":"59.16000000","high":"59.16000000","low":"59.16000000","close":"59.16000000","volume":"3.85400000"},{"time":1679856600,"open":"59.16000000","high":"59.16000000","low":"59.13000000","close":"59.16000000","volume":"27.51600000"},{"time":1679856660,"open":"59.14000000","high":"59.15000000","low":"59.13000000","close":"59.15000000","volume":"6.49700000"},{"time":1679856720,"open":"59.16000000","high":"59.17000000","low":"59.16000000","close":"59.16000000","volume":"6.73900000"},{"time":1679856780,"open":"59.20000000","high":"59.20000000","low":"59.20000000","close":"59.20000000","volume":"0.43000000"},{"time":1679856840,"open":"59.23000000","high":"59.24000000","low":"59.23000000","close":"59.23000000","volume":"4.82400000"},{"time":1679856900,"open":"59.22000000","high":"59.26000000","low":"59.22000000","close":"59.22000000","volume":"5.61500000"},{"time":1679856960,"open":"59.21000000","high":"59.23000000","low":"59.19000000","close":"59.23000000","volume":"75.94800000"},{"time":1679857020,"open":"59.22000000","high":"59.22000000","low":"59.22000000","close":"59.22000000","volume":"0.18100000"},{"time":1679857080,"open":"59.21000000","high":"59.23000000","low":"59.21000000","close":"59.23000000","volume":"1.06700000"},{"time":1679857140,"open":"59.19000000","high":"59.19000000","low":"59.19000000","close":"59.19000000","volume":"3.32300000"},{"time":1679857200,"open":"59.22000000","high":"59.23000000","low":"59.11000000","close":"59.11000000","volume":"36.25000000"},{"time":1679857260,"open":"59.13000000","high":"59.14000000","low":"59.13000000","close":"59.13000000","volume":"3.18600000"},{"time":1679857320,"open":"59.12000000","high":"59.14000000","low":"59.11000000","close":"59.13000000","volume":"72.64400000"},{"time":1679857380,"open":"59.15000000","high":"59.15000000","low":"59.11000000","close":"59.11000000","volume":"44.17500000"},{"time":1679857440,"open":"59.10000000","high":"59.10000000","low":"59.09000000","close":"59.09000000","volume":"1.18500000"},{"time":1679857500,"open":"59.08000000","high":"59.13000000","low":"59.08000000","close":"59.08000000","volume":"120.61600000"},{"time":1679857560,"open":"59.10000000","high":"59.10000000","low":"59.05000000","close":"59.06000000","volume":"5.47400000"},{"time":1679857620,"open":"59.07000000","high":"59.10000000","low":"59.07000000","close":"59.10000000","volume":"14.49300000"},{"time":1679857680,"open":"59.10000000","high":"59.10000000","low":"59.08000000","close":"59.08000000","volume":"3.56600000"},{"time":1679857740,"open":"59.10000000","high":"59.13000000","low":"59.10000000","close":"59.13000000","volume":"19.85000000"},{"time":1679857800,"open":"59.15000000","high":"59.19000000","low":"59.15000000","close":"59.19000000","volume":"147.13700000"},{"time":1679857860,"open":"59.18000000","high":"59.18000000","low":"59.15000000","close":"59.15000000","volume":"19.89600000"},{"time":1679857920,"open":"59.17000000","high":"59.17000000","low":"59.17000000","close":"59.17000000","volume":"1.12400000"},{"time":1679857980,"open":"59.17000000","high":"59.17000000","low":"59.17000000","close":"59.17000000","volume":"0.00000000"},{"time":1679858040,"open":"59.19000000","high":"59.21000000","low":"59.19000000","close":"59.20000000","volume":"8.86200000"},{"time":1679858100,"open":"59.24000000","high":"59.28000000","low":"59.24000000","close":"59.28000000","volume":"4.29500000"},{"time":1679858160,"open":"59.28000000","high":"59.28000000","low":"59.28000000","close":"59.28000000","volume":"0.81400000"},{"time":1679858220,"open":"59.27000000","high":"59.30000000","low":"59.26000000","close":"59.26000000","volume":"53.44900000"},{"time":1679858280,"open":"59.29000000","high":"59.29000000","low":"59.21000000","close":"59.21000000","volume":"24.74300000"},{"time":1679858340,"open":"59.25000000","high":"59.27000000","low":"59.25000000","close":"59.27000000","volume":"1.01000000"},{"time":1679858400,"open":"59.31000000","high":"59.31000000","low":"59.29000000","close":"59.29000000","volume":"16.88800000"},{"time":1679858460,"open":"59.27000000","high":"59.32000000","low":"59.27000000","close":"59.31000000","volume":"11.61000000"},{"time":1679858520,"open":"59.26000000","high":"59.26000000","low":"59.24000000","close":"59.26000000","volume":"23.28700000"},{"time":1679858580,"open":"59.22000000","high":"59.22000000","low":"59.22000000","close":"59.22000000","volume":"0.51100000"},{"time":1679858640,"open":"59.19000000","high":"59.19000000","low":"59.10000000","close":"59.10000000","volume":"126.69600000"},{"time":1679858700,"open":"59.11000000","high":"59.11000000","low":"59.08000000","close":"59.10000000","volume":"36.53300000"},{"time":1679858760,"open":"59.11000000","high":"59.17000000","low":"59.10000000","close":"59.17000000","volume":"18.95500000"},{"time":1679858820,"open":"59.11000000","high":"59.16000000","low":"59.11000000","close":"59.16000000","volume":"4.48100000"},{"time":1679858880,"open":"59.16000000","high":"59.21000000","low":"59.16000000","close":"59.21000000","volume":"5.93000000"},{"time":1679858940,"open":"59.21000000","high":"59.21000000","low":"59.18000000","close":"59.18000000","volume":"21.71800000"},{"time":1679859000,"open":"59.10000000","high":"59.12000000","low":"59.09000000","close":"59.12000000","volume":"20.14000000"},{"time":1679859060,"open":"59.11000000","high":"59.11000000","low":"59.08000000","close":"59.11000000","volume":"2.39700000"},{"time":1679859120,"open":"59.12000000","high":"59.13000000","low":"59.12000000","close":"59.13000000","volume":"1.18200000"},{"time":1679859180,"open":"59.12000000","high":"59.12000000","low":"59.12000000","close":"59.12000000","volume":"15.39500000"},{"time":1679859240,"open":"59.14000000","high":"59.14000000","low":"59.11000000","close":"59.11000000","volume":"9.02000000"},{"time":1679859300,"open":"59.09000000","high":"59.09000000","low":"59.09000000","close":"59.09000000","volume":"0.98800000"},{"time":1679859360,"open":"59.10000000","high":"59.12000000","low":"59.10000000","close":"59.12000000","volume":"2.76000000"},{"time":1679859420,"open":"59.14000000","high":"59.15000000","low":"59.12000000","close":"59.15000000","volume":"3.12800000"},{"time":1679859480,"open":"59.20000000","high":"59.22000000","low":"59.19000000","close":"59.19000000","volume":"1.29600000"},{"time":1679859540,"open":"59.18000000","high":"59.19000000","low":"59.18000000","close":"59.18000000","volume":"4.20100000"},{"time":1679859600,"open":"59.17000000","high":"59.17000000","low":"59.14000000","close":"59.15000000","volume":"9.51200000"},{"time":1679859660,"open":"59.09000000","high":"59.13000000","low":"59.06000000","close":"59.13000000","volume":"19.00100000"},{"time":1679859720,"open":"59.13000000","high":"59.13000000","low":"59.13000000","close":"59.13000000","volume":"0.00000000"},{"time":1679859780,"open":"59.11000000","high":"59.13000000","low":"59.09000000","close":"59.09000000","volume":"8.76900000"},{"time":1679859840,"open":"59.09000000","high":"59.09000000","low":"59.09000000","close":"59.09000000","volume":"4.45600000"},{"time":1679859900,"open":"59.09000000","high":"59.09000000","low":"59.08000000","close":"59.08000000","volume":"15.03800000"},{"time":1679859960,"open":"59.09000000","high":"59.14000000","low":"59.09000000","close":"59.14000000","volume":"91.24500000"},{"time":1679860020,"open":"59.15000000","high":"59.15000000","low":"59.15000000","close":"59.15000000","volume":"6.55100000"},{"time":1679860080,"open":"59.21000000","high":"59.22000000","low":"59.21000000","close":"59.22000000","volume":"0.88000000"},{"time":1679860140,"open":"59.27000000","high":"59.34000000","low":"59.27000000","close":"59.31000000","volume":"42.24500000"},{"time":1679860200,"open":"59.31000000","high":"59.31000000","low":"59.29000000","close":"59.30000000","volume":"3.54000000"},{"time":1679860260,"open":"59.25000000","high":"59.25000000","low":"59.19000000","close":"59.19000000","volume":"7.92100000"},{"time":1679860320,"open":"59.20000000","high":"59.22000000","low":"59.20000000","close":"59.22000000","volume":"4.67900000"},{"time":1679860380,"open":"59.21000000","high":"59.24000000","low":"59.21000000","close":"59.24000000","volume":"7.75400000"},{"time":1679860440,"open":"59.20000000","high":"59.22000000","low":"59.20000000","close":"59.22000000","volume":"3.94500000"},{"time":1679860500,"open":"59.17000000","high":"59.18000000","low":"59.17000000","close":"59.18000000","volume":"2.20000000"},{"time":1679860560,"open":"59.18000000","high":"59.18000000","low":"59.18000000","close":"59.18000000","volume":"2.20200000"},{"time":1679860620,"open":"59.20000000","high":"59.20000000","low":"59.14000000","close":"59.14000000","volume":"4.84000000"},{"time":1679860680,"open":"59.15000000","high":"59.15000000","low":"59.15000000","close":"59.15000000","volume":"0.90300000"},{"time":1679860740,"open":"59.18000000","high":"59.18000000","low":"59.18000000","close":"59.18000000","volume":"0.45700000"},{"time":1679860800,"open":"59.19000000","high":"59.19000000","low":"59.04000000","close":"59.06000000","volume":"307.64400000"},{"time":1679860860,"open":"59.06000000","high":"59.06000000","low":"58.93000000","close":"58.97000000","volume":"56.23400000"},{"time":1679860920,"open":"58.97000000","high":"58.98000000","low":"58.94000000","close":"58.94000000","volume":"4.38500000"},{"time":1679860980,"open":"58.97000000","high":"59.04000000","low":"58.97000000","close":"59.04000000","volume":"8.95900000"},{"time":1679861040,"open":"59.08000000","high":"59.08000000","low":"59.02000000","close":"59.02000000","volume":"22.90100000"},{"time":1679861100,"open":"59.09000000","high":"59.09000000","low":"59.09000000","close":"59.09000000","volume":"2.36100000"},{"time":1679861160,"open":"59.10000000","high":"59.13000000","low":"59.10000000","close":"59.13000000","volume":"6.33400000"},{"time":1679861220,"open":"59.15000000","high":"59.15000000","low":"59.15000000","close":"59.15000000","volume":"0.37800000"},{"time":1679861280,"open":"59.14000000","high":"59.14000000","low":"59.03000000","close":"59.03000000","volume":"300.78700000"},{"time":1679861340,"open":"59.03000000","high":"59.11000000","low":"59.03000000","close":"59.10000000","volume":"12.83900000"},{"time":1679861400,"open":"59.10000000","high":"59.11000000","low":"59.08000000","close":"59.08000000","volume":"5.37800000"},{"time":1679861460,"open":"59.15000000","high":"59.19000000","low":"59.15000000","close":"59.19000000","volume":"17.17800000"},{"time":1679861520,"open":"59.17000000","high":"59.17000000","low":"59.15000000","close":"59.17000000","volume":"4.67200000"},{"time":1679861580,"open":"59.17000000","high":"59.17000000","low":"59.17000000","close":"59.17000000","volume":"0.00000000"},{"time":1679861640,"open":"59.18000000","high":"59.18000000","low":"59.16000000","close":"59.17000000","volume":"4.31700000"},{"time":1679861700,"open":"59.17000000","high":"59.17000000","low":"59.10000000","close":"59.11000000","volume":"13.58300000"},{"time":1679861760,"open":"59.19000000","high":"59.22000000","low":"59.19000000","close":"59.19000000","volume":"5.64200000"},{"time":1679861820,"open":"59.22000000","high":"59.24000000","low":"59.21000000","close":"59.21000000","volume":"5.99500000"},{"time":1679861880,"open":"59.25000000","high":"59.25000000","low":"59.20000000","close":"59.20000000","volume":"4.38300000"},{"time":1679861940,"open":"59.19000000","high":"59.19000000","low":"59.14000000","close":"59.15000000","volume":"1.34300000"},{"time":1679862000,"open":"59.09000000","high":"59.11000000","low":"59.09000000","close":"59.11000000","volume":"7.48500000"},{"time":1679862060,"open":"59.11000000","high":"59.11000000","low":"59.07000000","close":"59.08000000","volume":"3.97600000"},{"time":1679862120,"open":"59.07000000","high":"59.08000000","low":"59.02000000","close":"59.02000000","volume":"24.72400000"},{"time":1679862180,"open":"59.02000000","high":"59.02000000","low":"59.02000000","close":"59.02000000","volume":"1.42900000"},{"time":1679862240,"open":"59.03000000","high":"59.03000000","low":"58.98000000","close":"58.98000000","volume":"2.94300000"},{"time":1679862300,"open":"58.98000000","high":"58.98000000","low":"58.98000000","close":"58.98000000","volume":"0.00000000"},{"time":1679862360,"open":"58.98000000","high":"59.02000000","low":"58.98000000","close":"59.02000000","volume":"7.32500000"},{"time":1679862420,"open":"58.99000000","high":"59.01000000","low":"58.99000000","close":"59.01000000","volume":"0.78400000"},{"time":1679862480,"open":"59.00000000","high":"59.00000000","low":"58.97000000","close":"58.97000000","volume":"5.98200000"},{"time":1679862540,"open":"58.94000000","high":"58.94000000","low":"58.93000000","close":"58.93000000","volume":"6.18400000"},{"time":1679862600,"open":"58.92000000","high":"58.92000000","low":"58.77000000","close":"58.86000000","volume":"142.50000000"},{"time":1679862660,"open":"58.86000000","high":"58.86000000","low":"58.82000000","close":"58.83000000","volume":"30.75100000"},{"time":1679862720,"open":"58.83000000","high":"58.83000000","low":"58.77000000","close":"58.79000000","volume":"15.39700000"},{"time":1679862780,"open":"58.78000000","high":"58.78000000","low":"58.71000000","close":"58.74000000","volume":"70.72600000"},{"time":1679862840,"open":"58.71000000","high":"58.72000000","low":"58.59000000","close":"58.62000000","volume":"22.53100000"},{"time":1679862900,"open":"58.62000000","high":"58.62000000","low":"58.62000000","close":"58.62000000","volume":"0.00000000"},{"time":1679862960,"open":"58.70000000","high":"58.73000000","low":"58.68000000","close":"58.70000000","volume":"32.67400000"},{"time":1679863020,"open":"58.58000000","high":"58.61000000","low":"58.58000000","close":"58.60000000","volume":"16.97800000"},{"time":1679863080,"open":"58.59000000","high":"58.66000000","low":"58.59000000","close":"58.66000000","volume":"371.45500000"},{"time":1679863140,"open":"58.67000000","high":"58.72000000","low":"58.64000000","close":"58.72000000","volume":"27.58300000"},{"time":1679863200,"open":"58.71000000","high":"58.71000000","low":"58.70000000","close":"58.71000000","volume":"5.87500000"},{"time":1679863260,"open":"58.67000000","high":"58.67000000","low":"58.57000000","close":"58.58000000","volume":"63.40500000"},{"time":1679863320,"open":"58.56000000","high":"58.65000000","low":"58.56000000","close":"58.63000000","volume":"37.01900000"},{"time":1679863380,"open":"58.64000000","high":"58.64000000","low":"58.62000000","close":"58.62000000","volume":"8.87900000"},{"time":1679863440,"open":"58.62000000","high":"58.71000000","low":"58.60000000","close":"58.71000000","volume":"82.37500000"},{"time":1679863500,"open":"58.64000000","high":"58.66000000","low":"58.62000000","close":"58.62000000","volume":"9.82700000"},{"time":1679863560,"open":"58.62000000","high":"58.62000000","low":"58.61000000","close":"58.61000000","volume":"6.23000000"},{"time":1679863620,"open":"58.57000000","high":"58.57000000","low":"58.51000000","close":"58.51000000","volume":"27.07900000"},{"time":1679863680,"open":"58.50000000","high":"58.50000000","low":"58.45000000","close":"58.48000000","volume":"29.20200000"},{"time":1679863740,"open":"58.51000000","high":"58.54000000","low":"58.51000000","close":"58.51000000","volume":"2.69100000"},{"time":1679863800,"open":"58.60000000","high":"58.60000000","low":"58.50000000","close":"58.50000000","volume":"8.95400000"},{"time":1679863860,"open":"58.47000000","high":"58.48000000","low":"58.47000000","close":"58.48000000","volume":"21.72900000"},{"time":1679863920,"open":"58.55000000","high":"58.64000000","low":"58.55000000","close":"58.63000000","volume":"19.04300000"},{"time":1679863980,"open":"58.62000000","high":"58.65000000","low":"58.62000000","close":"58.65000000","volume":"4.45500000"},{"time":1679864040,"open":"58.59000000","high":"58.62000000","low":"58.59000000","close":"58.62000000","volume":"2.61300000"},{"time":1679864100,"open":"58.66000000","high":"58.66000000","low":"58.66000000","close":"58.66000000","volume":"1.09500000"},{"time":1679864160,"open":"58.64000000","high":"58.64000000","low":"58.60000000","close":"58.62000000","volume":"19.38500000"},{"time":1679864220,"open":"58.67000000","high":"58.68000000","low":"58.66000000","close":"58.68000000","volume":"7.74700000"},{"time":1679864280,"open":"58.69000000","high":"58.69000000","low":"58.67000000","close":"58.69000000","volume":"4.12800000"},{"time":1679864340,"open":"58.67000000","high":"58.70000000","low":"58.67000000","close":"58.69000000","volume":"7.75100000"},{"time":1679864400,"open":"58.66000000","high":"58.67000000","low":"58.66000000","close":"58.66000000","volume":"15.79500000"},{"time":1679864460,"open":"58.66000000","high":"58.66000000","low":"58.63000000","close":"58.63000000","volume":"20.00000000"},{"time":1679864520,"open":"58.62000000","high":"58.63000000","low":"58.59000000","close":"58.59000000","volume":"7.45600000"},{"time":1679864580,"open":"58.60000000","high":"58.63000000","low":"58.60000000","close":"58.63000000","volume":"2.50300000"},{"time":1679864640,"open":"58.60000000","high":"58.63000000","low":"58.58000000","close":"58.63000000","volume":"53.57600000"},{"time":1679864700,"open":"58.64000000","high":"58.64000000","low":"58.59000000","close":"58.59000000","volume":"8.00900000"},{"time":1679864760,"open":"58.60000000","high":"58.60000000","low":"58.60000000","close":"58.60000000","volume":"3.82600000"},{"time":1679864820,"open":"58.61000000","high":"58.61000000","low":"58.60000000","close":"58.60000000","volume":"17.98100000"},{"time":1679864880,"open":"58.58000000","high":"58.58000000","low":"58.58000000","close":"58.58000000","volume":"0.43300000"},{"time":1679864940,"open":"58.58000000","high":"58.62000000","low":"58.56000000","close":"58.62000000","volume":"24.70700000"},{"time":1679865000,"open":"58.62000000","high":"58.62000000","low":"58.59000000","close":"58.59000000","volume":"4.56600000"},{"time":1679865060,"open":"58.58000000","high":"58.59000000","low":"58.56000000","close":"58.56000000","volume":"33.99000000"},{"time":1679865120,"open":"58.50000000","high":"58.50000000","low":"58.50000000","close":"58.50000000","volume":"1.08500000"},{"time":1679865180,"open":"58.50000000","high":"58.53000000","low":"58.50000000","close":"58.53000000","volume":"31.35100000"},{"time":1679865240,"open":"58.51000000","high":"58.53000000","low":"58.50000000","close":"58.53000000","volume":"10.79700000"},{"time":1679865300,"open":"58.53000000","high":"58.67000000","low":"58.53000000","close":"58.65000000","volume":"87.91900000"},{"time":1679865360,"open":"58.64000000","high":"58.67000000","low":"58.63000000","close":"58.64000000","volume":"22.25700000"},{"time":1679865420,"open":"58.65000000","high":"58.65000000","low":"58.65000000","close":"58.65000000","volume":"6.60900000"},{"time":1679865480,"open":"58.66000000","high":"58.73000000","low":"58.66000000","close":"58.68000000","volume":"43.45200000"},{"time":1679865540,"open":"58.68000000","high":"58.68000000","low":"58.68000000","close":"58.68000000","volume":"0.00000000"},{"time":1679865600,"open":"58.69000000","high":"58.69000000","low":"58.69000000","close":"58.69000000","volume":"1.63900000"},{"time":1679865660,"open":"58.62000000","high":"58.62000000","low":"58.61000000","close":"58.62000000","volume":"9.43700000"},{"time":1679865720,"open":"58.59000000","high":"58.59000000","low":"58.55000000","close":"58.58000000","volume":"11.43700000"},{"time":1679865780,"open":"58.62000000","high":"58.62000000","low":"58.62000000","close":"58.62000000","volume":"0.46100000"},{"time":1679865840,"open":"58.57000000","high":"58.67000000","low":"58.57000000","close":"58.65000000","volume":"176.89400000"},{"time":1679865900,"open":"58.63000000","high":"58.63000000","low":"58.57000000","close":"58.59000000","volume":"26.63700000"},{"time":1679865960,"open":"58.59000000","high":"58.59000000","low":"58.59000000","close":"58.59000000","volume":"3.59900000"},{"time":1679866020,"open":"58.60000000","high":"58.61000000","low":"58.60000000","close":"58.61000000","volume":"9.58500000"},{"time":1679866080,"open":"58.64000000","high":"58.64000000","low":"58.64000000","close":"58.64000000","volume":"0.42600000"},{"time":1679866140,"open":"58.66000000","high":"58.66000000","low":"58.66000000","close":"58.66000000","volume":"0.18700000"},{"time":1679866200,"open":"58.66000000","high":"58.69000000","low":"58.60000000","close":"58.63000000","volume":"232.55700000"},{"time":1679866260,"open":"58.63000000","high":"58.63000000","low":"58.63000000","close":"58.63000000","volume":"0.00000000"},{"time":1679866320,"open":"58.62000000","high":"58.68000000","low":"58.62000000","close":"58.68000000","volume":"21.43800000"},{"time":1679866380,"open":"58.68000000","high":"58.68000000","low":"58.68000000","close":"58.68000000","volume":"0.18700000"},{"time":1679866440,"open":"58.70000000","high":"58.70000000","low":"58.70000000","close":"58.70000000","volume":"0.86700000"},{"time":1679866500,"open":"58.66000000","high":"58.66000000","low":"58.64000000","close":"58.64000000","volume":"29.30400000"},{"time":1679866560,"open":"58.68000000","high":"58.68000000","low":"58.62000000","close":"58.62000000","volume":"4.73000000"},{"time":1679866620,"open":"58.61000000","high":"58.61000000","low":"58.61000000","close":"58.61000000","volume":"0.40900000"},{"time":1679866680,"open":"58.61000000","high":"58.61000000","low":"58.61000000","close":"58.61000000","volume":"0.00000000"},{"time":1679866740,"open":"58.61000000","high":"58.61000000","low":"58.61000000","close":"58.61000000","volume":"30.65300000"},{"time":1679866800,"open":"58.61000000","high":"58.61000000","low":"58.61000000","close":"58.61000000","volume":"0.00000000"},{"time":1679866860,"open":"58.66000000","high":"58.66000000","low":"58.66000000","close":"58.66000000","volume":"1.44900000"},{"time":1679866920,"open":"58.68000000","high":"58.84000000","low":"58.66000000","close":"58.79000000","volume":"417.58800000"},{"time":1679866980,"open":"58.81000000","high":"58.81000000","low":"58.75000000","close":"58.75000000","volume":"75.85900000"},{"time":1679867040,"open":"58.74000000","high":"58.79000000","low":"58.72000000","close":"58.72000000","volume":"31.42300000"},{"time":1679867100,"open":"58.72000000","high":"58.77000000","low":"58.72000000","close":"58.76000000","volume":"4.78600000"},{"time":1679867160,"open":"58.74000000","high":"58.74000000","low":"58.74000000","close":"58.74000000","volume":"0.64400000"},{"time":1679867220,"open":"58.74000000","high":"58.76000000","low":"58.74000000","close":"58.76000000","volume":"42.44000000"},{"time":1679867280,"open":"58.77000000","high":"58.77000000","low":"58.73000000","close":"58.73000000","volume":"53.80700000"},{"time":1679867340,"open":"58.71000000","high":"58.71000000","low":"58.70000000","close":"58.70000000","volume":"10.43200000"},{"time":1679867400,"open":"58.72000000","high":"58.75000000","low":"58.72000000","close":"58.75000000","volume":"20.17900000"},{"time":1679867460,"open":"58.75000000","high":"58.75000000","low":"58.75000000","close":"58.75000000","volume":"0.00000000"},{"time":1679867520,"open":"58.77000000","high":"58.77000000","low":"58.75000000","close":"58.75000000","volume":"5.53100000"},{"time":1679867580,"open":"58.74000000","high":"58.74000000","low":"58.74000000","close":"58.74000000","volume":"1.67900000"},{"time":1679867640,"open":"58.75000000","high":"58.75000000","low":"58.74000000","close":"58.74000000","volume":"1.86000000"},{"time":1679867700,"open":"58.74000000","high":"58.74000000","low":"58.74000000","close":"58.74000000","volume":"0.00000000"},{"time":1679867760,"open":"58.75000000","high":"58.76000000","low":"58.75000000","close":"58.76000000","volume":"0.43200000"},{"time":1679867820,"open":"58.78000000","high":"58.78000000","low":"58.78000000","close":"58.78000000","volume":"0.69900000"},{"time":1679867880,"open":"58.78000000","high":"58.79000000","low":"58.77000000","close":"58.77000000","volume":"4.24700000"},{"time":1679867940,"open":"58.79000000","high":"58.81000000","low":"58.79000000","close":"58.81000000","volume":"24.69000000"},{"time":1679868000,"open":"58.82000000","high":"58.83000000","low":"58.80000000","close":"58.83000000","volume":"1.55300000"},{"time":1679868060,"open":"58.80000000","high":"58.82000000","low":"58.80000000","close":"58.82000000","volume":"1.80000000"},{"time":1679868120,"open":"58.85000000","high":"58.92000000","low":"58.85000000","close":"58.92000000","volume":"76.46300000"},{"time":1679868180,"open":"58.92000000","high":"58.92000000","low":"58.92000000","close":"58.92000000","volume":"7.42100000"},{"time":1679868240,"open":"58.94000000","high":"58.95000000","low":"58.94000000","close":"58.95000000","volume":"2.51200000"},{"time":1679868300,"open":"58.96000000","high":"59.05000000","low":"58.96000000","close":"59.05000000","volume":"11.42100000"},{"time":1679868360,"open":"59.05000000","high":"59.08000000","low":"59.03000000","close":"59.08000000","volume":"55.80700000"},{"time":1679868420,"open":"59.09000000","high":"59.09000000","low":"59.09000000","close":"59.09000000","volume":"1.48400000"},{"time":1679868480,"open":"59.11000000","high":"59.11000000","low":"59.11000000","close":"59.11000000","volume":"0.50800000"},{"time":1679868540,"open":"59.11000000","high":"59.15000000","low":"59.10000000","close":"59.14000000","volume":"6.83100000"},{"time":1679868600,"open":"59.15000000","high":"59.27000000","low":"59.15000000","close":"59.23000000","volume":"174.48300000"},{"time":1679868660,"open":"59.22000000","high":"59.23000000","low":"59.18000000","close":"59.18000000","volume":"54.49100000"},{"time":1679868720,"open":"59.18000000","high":"59.20000000","low":"59.18000000","close":"59.20000000","volume":"3.08300000"},{"time":1679868780,"open":"59.18000000","high":"59.30000000","low":"59.18000000","close":"59.29000000","volume":"52.97800000"},{"time":1679868840,"open":"59.31000000","high":"59.40000000","low":"59.31000000","close":"59.38000000","volume":"68.89500000"},{"time":1679868900,"open":"59.37000000","high":"59.38000000","low":"59.35000000","close":"59.36000000","volume":"40.65700000"},{"time":1679868960,"open":"59.35000000","high":"59.37000000","low":"59.30000000","close":"59.32000000","volume":"44.72800000"},{"time":1679869020,"open":"59.32000000","high":"59.40000000","low":"59.32000000","close":"59.40000000","volume":"30.21300000"},{"time":1679869080,"open":"59.40000000","high":"59.46000000","low":"59.40000000","close":"59.41000000","volume":"76.29300000"},{"time":1679869140,"open":"59.42000000","high":"59.43000000","low":"59.41000000","close":"59.41000000","volume":"7.45600000"},{"time":1679869200,"open":"59.40000000","high":"59.40000000","low":"59.31000000","close":"59.38000000","volume":"173.50000000"},{"time":1679869260,"open":"59.35000000","high":"59.46000000","low":"59.35000000","close":"59.45000000","volume":"35.30100000"},{"time":1679869320,"open":"59.44000000","high":"59.48000000","low":"59.44000000","close":"59.48000000","volume":"45.71000000"},{"time":1679869380,"open":"59.49000000","high":"59.54000000","low":"59.47000000","close":"59.48000000","volume":"61.37700000"},{"time":1679869440,"open":"59.49000000","high":"59.54000000","low":"59.48000000","close":"59.50000000","volume":"125.79300000"},{"time":1679869500,"open":"59.48000000","high":"59.56000000","low":"59.48000000","close":"59.53000000","volume":"52.04200000"},{"time":1679869560,"open":"59.54000000","high":"59.54000000","low":"59.49000000","close":"59.49000000","volume":"17.95800000"},{"time":1679869620,"open":"59.48000000","high":"59.48000000","low":"59.41000000","close":"59.47000000","volume":"47.79900000"},{"time":1679869680,"open":"59.46000000","high":"59.51000000","low":"59.44000000","close":"59.48000000","volume":"83.83300000"},{"time":1679869740,"open":"59.49000000","high":"59.49000000","low":"59.41000000","close":"59.41000000","volume":"7.86500000"},{"time":1679869800,"open":"59.41000000","high":"59.41000000","low":"59.41000000","close":"59.41000000","volume":"0.00000000"},{"time":1679869860,"open":"59.43000000","high":"59.47000000","low":"59.43000000","close":"59.47000000","volume":"37.04700000"},{"time":1679869920,"open":"59.46000000","high":"59.52000000","low":"59.46000000","close":"59.51000000","volume":"57.87900000"},{"time":1679869980,"open":"59.52000000","high":"59.55000000","low":"59.51000000","close":"59.51000000","volume":"34.92600000"},{"time":1679870040,"open":"59.52000000","high":"59.52000000","low":"59.49000000","close":"59.49000000","volume":"14.83600000"},{"time":1679870100,"open":"59.49000000","high":"59.65000000","low":"59.49000000","close":"59.62000000","volume":"114.05000000"},{"time":1679870160,"open":"59.62000000","high":"59.66000000","low":"59.62000000","close":"59.66000000","volume":"10.03300000"},{"time":1679870220,"open":"59.67000000","high":"59.67000000","low":"59.67000000","close":"59.67000000","volume":"5.97700000"},{"time":1679870280,"open":"59.65000000","high":"59.65000000","low":"59.62000000","close":"59.62000000","volume":"44.60900000"},{"time":1679870340,"open":"59.61000000","high":"59.61000000","low":"59.58000000","close":"59.60000000","volume":"8.79500000"},{"time":1679870400,"open":"59.58000000","high":"59.80000000","low":"59.58000000","close":"59.78000000","volume":"179.10800000"},{"time":1679870460,"open":"59.77000000","high":"59.83000000","low":"59.70000000","close":"59.78000000","volume":"201.62900000"},{"time":1679870520,"open":"59.77000000","high":"59.84000000","low":"59.73000000","close":"59.82000000","volume":"28.14700000"},{"time":1679870580,"open":"59.85000000","high":"59.87000000","low":"59.77000000","close":"59.79000000","volume":"90.70200000"},{"time":1679870640,"open":"59.76000000","high":"59.78000000","low":"59.75000000","close":"59.75000000","volume":"31.05300000"},{"time":1679870700,"open":"59.75000000","high":"59.75000000","low":"59.64000000","close":"59.71000000","volume":"85.80500000"},{"time":1679870760,"open":"59.71000000","high":"59.72000000","low":"59.67000000","close":"59.67000000","volume":"18.10500000"},{"time":1679870820,"open":"59.69000000","high":"59.69000000","low":"59.66000000","close":"59.66000000","volume":"18.48800000"},{"time":1679870880,"open":"59.65000000","high":"59.65000000","low":"59.58000000","close":"59.58000000","volume":"49.13100000"},{"time":1679870940,"open":"59.58000000","high":"59.61000000","low":"59.54000000","close":"59.58000000","volume":"67.90100000"},{"time":1679871000,"open":"59.56000000","high":"59.65000000","low":"59.56000000","close":"59.65000000","volume":"38.19800000"},{"time":1679871060,"open":"59.65000000","high":"59.65000000","low":"59.63000000","close":"59.63000000","volume":"31.45900000"},{"time":1679871120,"open":"59.63000000","high":"59.63000000","low":"59.62000000","close":"59.62000000","volume":"9.26200000"},{"time":1679871180,"open":"59.61000000","high":"59.64000000","low":"59.59000000","close":"59.64000000","volume":"89.02200000"},{"time":1679871240,"open":"59.63000000","high":"59.68000000","low":"59.63000000","close":"59.68000000","volume":"16.72100000"},{"time":1679871300,"open":"59.71000000","high":"59.71000000","low":"59.70000000","close":"59.70000000","volume":"17.01900000"},{"time":1679871360,"open":"59.73000000","high":"59.74000000","low":"59.67000000","close":"59.70000000","volume":"22.47000000"},{"time":1679871420,"open":"59.70000000","high":"59.70000000","low":"59.67000000","close":"59.68000000","volume":"6.99400000"},{"time":1679871480,"open":"59.71000000","high":"59.71000000","low":"59.67000000","close":"59.67000000","volume":"10.42200000"},{"time":1679871540,"open":"59.63000000","high":"59.63000000","low":"59.61000000","close":"59.61000000","volume":"2.87500000"},{"time":1679871600,"open":"59.65000000","high":"59.65000000","low":"59.47000000","close":"59.47000000","volume":"29.99400000"},{"time":1679871660,"open":"59.50000000","high":"59.53000000","low":"59.49000000","close":"59.50000000","volume":"492.10400000"},{"time":1679871720,"open":"59.55000000","high":"59.55000000","low":"59.54000000","close":"59.54000000","volume":"5.93200000"},{"time":1679871780,"open":"59.59000000","high":"59.60000000","low":"59.58000000","close":"59.58000000","volume":"16.24200000"},{"time":1679871840,"open":"59.66000000","high":"59.66000000","low":"59.65000000","close":"59.66000000","volume":"9.63000000"},{"time":1679871900,"open":"59.65000000","high":"59.65000000","low":"59.58000000","close":"59.59000000","volume":"90.21400000"},{"time":1679871960,"open":"59.62000000","high":"59.65000000","low":"59.58000000","close":"59.58000000","volume":"43.82400000"},{"time":1679872020,"open":"59.59000000","high":"59.59000000","low":"59.55000000","close":"59.55000000","volume":"17.05700000"},{"time":1679872080,"open":"59.55000000","high":"59.62000000","low":"59.55000000","close":"59.61000000","volume":"33.54000000"},{"time":1679872140,"open":"59.59000000","high":"59.59000000","low":"59.54000000","close":"59.54000000","volume":"9.08300000"},{"time":1679872200,"open":"59.54000000","high":"59.54000000","low":"59.48000000","close":"59.48000000","volume":"78.28900000"},{"time":1679872260,"open":"59.49000000","high":"59.51000000","low":"59.49000000","close":"59.51000000","volume":"2.56300000"},{"time":1679872320,"open":"59.51000000","high":"59.51000000","low":"59.46000000","close":"59.46000000","volume":"54.48300000"},{"time":1679872380,"open":"59.45000000","high":"59.45000000","low":"59.37000000","close":"59.40000000","volume":"345.41200000"},{"time":1679872440,"open":"59.41000000","high":"59.41000000","low":"59.37000000","close":"59.37000000","volume":"5.94500000"},{"time":1679872500,"open":"59.36000000","high":"59.38000000","low":"59.32000000","close":"59.32000000","volume":"21.17100000"},{"time":1679872560,"open":"59.30000000","high":"59.32000000","low":"59.27000000","close":"59.27000000","volume":"22.26900000"},{"time":1679872620,"open":"59.27000000","high":"59.32000000","low":"59.27000000","close":"59.32000000","volume":"41.58300000"},{"time":1679872680,"open":"59.35000000","high":"59.43000000","low":"59.35000000","close":"59.38000000","volume":"53.62100000"},{"time":1679872740,"open":"59.39000000","high":"59.43000000","low":"59.39000000","close":"59.43000000","volume":"37.32000000"},{"time":1679872800,"open":"59.44000000","high":"59.53000000","low":"59.44000000","close":"59.53000000","volume":"41.16400000"},{"time":1679872860,"open":"59.52000000","high":"59.52000000","low":"59.50000000","close":"59.50000000","volume":"13.41700000"},{"time":1679872920,"open":"59.43000000","high":"59.43000000","low":"59.38000000","close":"59.38000000","volume":"3.19300000"},{"time":1679872980,"open":"59.43000000","high":"59.43000000","low":"59.34000000","close":"59.34000000","volume":"11.59500000"},{"time":1679873040,"open":"59.36000000","high":"59.40000000","low":"59.33000000","close":"59.33000000","volume":"40.53800000"},{"time":1679873100,"open":"59.33000000","high":"59.34000000","low":"59.33000000","close":"59.34000000","volume":"2.27200000"},{"time":1679873160,"open":"59.40000000","high":"59.41000000","low":"59.40000000","close":"59.41000000","volume":"2.57100000"},{"time":1679873220,"open":"59.43000000","high":"59.43000000","low":"59.38000000","close":"59.38000000","volume":"3.86600000"},{"time":1679873280,"open":"59.34000000","high":"59.34000000","low":"59.31000000","close":"59.31000000","volume":"8.79700000"},{"time":1679873340,"open":"59.29000000","high":"59.39000000","low":"59.29000000","close":"59.39000000","volume":"101.07600000"},{"time":1679873400,"open":"59.37000000","high":"59.37000000","low":"59.30000000","close":"59.32000000","volume":"10.73400000"},{"time":1679873460,"open":"59.32000000","high":"59.32000000","low":"59.32000000","close":"59.32000000","volume":"0.00000000"},{"time":1679873520,"open":"59.43000000","high":"59.43000000","low":"59.43000000","close":"59.43000000","volume":"2.01200000"},{"time":1679873580,"open":"59.44000000","high":"59.44000000","low":"59.44000000","close":"59.44000000","volume":"0.21600000"},{"time":1679873640,"open":"59.45000000","high":"59.50000000","low":"59.45000000","close":"59.45000000","volume":"9.05100000"},{"time":1679873700,"open":"59.45000000","high":"59.47000000","low":"59.45000000","close":"59.47000000","volume":"8.21200000"},{"time":1679873760,"open":"59.46000000","high":"59.52000000","low":"59.46000000","close":"59.51000000","volume":"461.44700000"},{"time":1679873820,"open":"59.49000000","high":"59.49000000","low":"59.44000000","close":"59.44000000","volume":"35.17700000"},{"time":1679873880,"open":"59.43000000","high":"59.47000000","low":"59.43000000","close":"59.47000000","volume":"15.32100000"},{"time":1679873940,"open":"59.47000000","high":"59.52000000","low":"59.45000000","close":"59.48000000","volume":"257.79800000"},{"time":1679874000,"open":"59.45000000","high":"59.45000000","low":"59.45000000","close":"59.45000000","volume":"4.18400000"},{"time":1679874060,"open":"59.45000000","high":"59.48000000","low":"59.45000000","close":"59.46000000","volume":"43.93200000"},{"time":1679874120,"open":"59.50000000","high":"59.50000000","low":"59.42000000","close":"59.45000000","volume":"336.48300000"},{"time":1679874180,"open":"59.44000000","high":"59.45000000","low":"59.43000000","close":"59.45000000","volume":"77.33700000"},{"time":1679874240,"open":"59.46000000","high":"59.47000000","low":"59.42000000","close":"59.45000000","volume":"35.51500000"},{"time":1679874300,"open":"59.40000000","high":"59.41000000","low":"59.31000000","close":"59.41000000","volume":"22.93300000"},{"time":1679874360,"open":"59.41000000","high":"59.41000000","low":"59.41000000","close":"59.41000000","volume":"0.00000000"},{"time":1679874420,"open":"59.38000000","high":"59.47000000","low":"59.38000000","close":"59.47000000","volume":"14.31600000"},{"time":1679874480,"open":"59.38000000","high":"59.38000000","low":"59.32000000","close":"59.32000000","volume":"27.63800000"},{"time":1679874540,"open":"59.29000000","high":"59.33000000","low":"59.24000000","close":"59.24000000","volume":"12.42600000"},{"time":1679874600,"open":"59.20000000","high":"59.26000000","low":"59.20000000","close":"59.25000000","volume":"17.80700000"},{"time":1679874660,"open":"59.25000000","high":"59.25000000","low":"59.25000000","close":"59.25000000","volume":"0.00000000"},{"time":1679874720,"open":"59.25000000","high":"59.25000000","low":"59.18000000","close":"59.19000000","volume":"16.87500000"},{"time":1679874780,"open":"59.19000000","high":"59.21000000","low":"59.17000000","close":"59.20000000","volume":"9.55000000"},{"time":1679874840,"open":"59.23000000","high":"59.23000000","low":"59.17000000","close":"59.17000000","volume":"49.87200000"},{"time":1679874900,"open":"59.17000000","high":"59.17000000","low":"59.13000000","close":"59.13000000","volume":"9.40000000"},{"time":1679874960,"open":"59.13000000","high":"59.13000000","low":"59.09000000","close":"59.12000000","volume":"21.75700000"},{"time":1679875020,"open":"59.14000000","high":"59.14000000","low":"59.14000000","close":"59.14000000","volume":"2.24400000"},{"time":1679875080,"open":"59.14000000","high":"59.14000000","low":"59.14000000","close":"59.14000000","volume":"0.00000000"},{"time":1679875140,"open":"59.13000000","high":"59.13000000","low":"59.13000000","close":"59.13000000","volume":"3.10900000"},{"time":1679875200,"open":"59.09000000","high":"59.16000000","low":"59.04000000","close":"59.11000000","volume":"140.41200000"},{"time":1679875260,"open":"59.11000000","high":"59.11000000","low":"59.05000000","close":"59.08000000","volume":"16.40900000"},{"time":1679875320,"open":"59.07000000","high":"59.13000000","low":"59.07000000","close":"59.13000000","volume":"10.50300000"},{"time":1679875380,"open":"59.18000000","high":"59.20000000","low":"59.18000000","close":"59.20000000","volume":"1089.19500000"},{"time":1679875440,"open":"59.20000000","high":"59.28000000","low":"59.20000000","close":"59.28000000","volume":"629.93200000"},{"time":1679875500,"open":"59.21000000","high":"59.21000000","low":"59.17000000","close":"59.17000000","volume":"14.59500000"},{"time":1679875560,"open":"59.16000000","high":"59.16000000","low":"59.10000000","close":"59.10000000","volume":"66.50700000"},{"time":1679875620,"open":"59.08000000","high":"59.09000000","low":"59.07000000","close":"59.09000000","volume":"14.22500000"},{"time":1679875680,"open":"59.08000000","high":"59.12000000","low":"59.08000000","close":"59.08000000","volume":"7.44700000"},{"time":1679875740,"open":"59.07000000","high":"59.11000000","low":"59.07000000","close":"59.11000000","volume":"5.78100000"},{"time":1679875800,"open":"59.11000000","high":"59.11000000","low":"59.02000000","close":"59.02000000","volume":"17.95400000"},{"time":1679875860,"open":"59.02000000","high":"59.07000000","low":"58.86000000","close":"59.03000000","volume":"891.97600000"},{"time":1679875920,"open":"59.00000000","high":"59.00000000","low":"58.97000000","close":"58.97000000","volume":"37.15900000"},{"time":1679875980,"open":"58.98000000","high":"59.03000000","low":"58.96000000","close":"59.03000000","volume":"22.85900000"},{"time":1679876040,"open":"59.02000000","high":"59.02000000","low":"58.98000000","close":"58.98000000","volume":"4.60000000"},{"time":1679876100,"open":"58.98000000","high":"59.00000000","low":"58.98000000","close":"58.99000000","volume":"4.96000000"},{"time":1679876160,"open":"58.99000000","high":"59.01000000","low":"58.99000000","close":"58.99000000","volume":"18.82900000"},{"time":1679876220,"open":"58.98000000","high":"58.98000000","low":"58.83000000","close":"58.83000000","volume":"38.86600000"},{"time":1679876280,"open":"58.83000000","high":"58.83000000","low":"58.74000000","close":"58.74000000","volume":"15.70800000"},{"time":1679876340,"open":"58.74000000","high":"58.84000000","low":"58.73000000","close":"58.84000000","volume":"46.93600000"},{"time":1679876400,"open":"58.83000000","high":"58.83000000","low":"58.80000000","close":"58.81000000","volume":"134.59500000"},{"time":1679876460,"open":"58.81000000","high":"58.81000000","low":"58.81000000","close":"58.81000000","volume":"0.00000000"},{"time":1679876520,"open":"58.84000000","high":"58.84000000","low":"58.81000000","close":"58.81000000","volume":"71.06500000"},{"time":1679876580,"open":"58.87000000","high":"58.92000000","low":"58.87000000","close":"58.90000000","volume":"75.86600000"},{"time":1679876640,"open":"58.95000000","high":"58.95000000","low":"58.95000000","close":"58.95000000","volume":"2.38500000"},{"time":1679876700,"open":"58.94000000","high":"59.01000000","low":"58.94000000","close":"59.01000000","volume":"15.57000000"},{"time":1679876760,"open":"59.02000000","high":"59.07000000","low":"59.02000000","close":"59.03000000","volume":"124.80100000"},{"time":1679876820,"open":"59.05000000","high":"59.07000000","low":"59.05000000","close":"59.05000000","volume":"15.19500000"},{"time":1679876880,"open":"59.02000000","high":"59.10000000","low":"59.01000000","close":"59.08000000","volume":"22.67500000"},{"time":1679876940,"open":"59.10000000","high":"59.16000000","low":"59.08000000","close":"59.11000000","volume":"38.12200000"},{"time":1679877000,"open":"59.10000000","high":"59.15000000","low":"59.10000000","close":"59.15000000","volume":"53.29500000"},{"time":1679877060,"open":"59.05000000","high":"59.12000000","low":"59.05000000","close":"59.11000000","volume":"31.90400000"},{"time":1679877120,"open":"59.09000000","high":"59.09000000","low":"59.02000000","close":"59.02000000","volume":"33.70600000"},{"time":1679877180,"open":"58.99000000","high":"59.01000000","low":"58.98000000","close":"59.01000000","volume":"33.16500000"},{"time":1679877240,"open":"59.01000000","high":"59.01000000","low":"58.92000000","close":"58.92000000","volume":"115.16500000"},{"time":1679877300,"open":"58.92000000","high":"58.92000000","low":"58.92000000","close":"58.92000000","volume":"8.78100000"},{"time":1679877360,"open":"58.95000000","high":"58.95000000","low":"58.93000000","close":"58.93000000","volume":"1.14900000"},{"time":1679877420,"open":"58.94000000","high":"58.96000000","low":"58.94000000","close":"58.96000000","volume":"11.36600000"},{"time":1679877480,"open":"59.02000000","high":"59.02000000","low":"59.02000000","close":"59.02000000","volume":"5.50000000"},{"time":1679877540,"open":"59.09000000","high":"59.12000000","low":"59.09000000","close":"59.11000000","volume":"20.20400000"},{"time":1679877600,"open":"59.11000000","high":"59.15000000","low":"59.09000000","close":"59.15000000","volume":"11.32100000"},{"time":1679877660,"open":"59.15000000","high":"59.18000000","low":"59.15000000","close":"59.18000000","volume":"22.01800000"},{"time":1679877720,"open":"59.18000000","high":"59.18000000","low":"59.18000000","close":"59.18000000","volume":"0.00000000"},{"time":1679877780,"open":"59.17000000","high":"59.20000000","low":"59.15000000","close":"59.15000000","volume":"22.71500000"},{"time":1679877840,"open":"59.14000000","high":"59.14000000","low":"59.09000000","close":"59.10000000","volume":"79.39800000"},{"time":1679877900,"open":"59.05000000","high":"59.05000000","low":"58.94000000","close":"58.94000000","volume":"250.83200000"},{"time":1679877960,"open":"58.92000000","high":"58.92000000","low":"58.87000000","close":"58.88000000","volume":"118.30500000"},{"time":1679878020,"open":"58.89000000","high":"58.91000000","low":"58.87000000","close":"58.87000000","volume":"7.40200000"},{"time":1679878080,"open":"58.84000000","high":"58.85000000","low":"58.84000000","close":"58.84000000","volume":"4.24800000"},{"time":1679878140,"open":"58.87000000","high":"58.94000000","low":"58.87000000","close":"58.92000000","volume":"20.62400000"},{"time":1679878200,"open":"58.91000000","high":"58.96000000","low":"58.91000000","close":"58.96000000","volume":"11.93400000"},{"time":1679878260,"open":"59.01000000","high":"59.13000000","low":"59.01000000","close":"59.13000000","volume":"25.23700000"},{"time":1679878320,"open":"59.15000000","high":"59.15000000","low":"59.07000000","close":"59.15000000","volume":"25.42800000"},{"time":1679878380,"open":"59.10000000","high":"59.11000000","low":"59.10000000","close":"59.11000000","volume":"9.59400000"},{"time":1679878440,"open":"59.14000000","high":"59.14000000","low":"59.13000000","close":"59.13000000","volume":"2.73900000"},{"time":1679878500,"open":"59.11000000","high":"59.11000000","low":"59.07000000","close":"59.07000000","volume":"4.72300000"},{"time":1679878560,"open":"59.08000000","high":"59.08000000","low":"58.98000000","close":"58.98000000","volume":"34.59500000"},{"time":1679878620,"open":"59.00000000","high":"59.11000000","low":"59.00000000","close":"59.08000000","volume":"572.93200000"},{"time":1679878680,"open":"59.07000000","high":"59.07000000","low":"59.07000000","close":"59.07000000","volume":"0.34100000"},{"time":1679878740,"open":"59.07000000","high":"59.08000000","low":"59.07000000","close":"59.08000000","volume":"71.60600000"},{"time":1679878800,"open":"59.06000000","high":"59.08000000","low":"59.05000000","close":"59.08000000","volume":"56.01300000"},{"time":1679878860,"open":"59.05000000","high":"59.05000000","low":"59.02000000","close":"59.04000000","volume":"60.70900000"},{"time":1679878920,"open":"59.05000000","high":"59.08000000","low":"59.05000000","close":"59.08000000","volume":"6.67700000"},{"time":1679878980,"open":"59.05000000","high":"59.05000000","low":"59.05000000","close":"59.05000000","volume":"1.28100000"},{"time":1679879040,"open":"59.05000000","high":"59.05000000","low":"59.04000000","close":"59.05000000","volume":"4.59100000"},{"time":1679879100,"open":"59.03000000","high":"59.03000000","low":"59.03000000","close":"59.03000000","volume":"0.17000000"},{"time":1679879160,"open":"59.05000000","high":"59.05000000","low":"58.90000000","close":"58.90000000","volume":"105.24600000"},{"time":1679879220,"open":"58.87000000","high":"58.87000000","low":"58.80000000","close":"58.80000000","volume":"7.68200000"},{"time":1679879280,"open":"58.78000000","high":"58.78000000","low":"58.71000000","close":"58.75000000","volume":"7.09700000"},{"time":1679879340,"open":"58.71000000","high":"58.71000000","low":"58.66000000","close":"58.66000000","volume":"35.67600000"},{"time":1679879400,"open":"58.64000000","high":"58.64000000","low":"58.60000000","close":"58.64000000","volume":"8.93100000"},{"time":1679879460,"open":"58.66000000","high":"58.77000000","low":"58.64000000","close":"58.76000000","volume":"32.49900000"},{"time":1679879520,"open":"58.73000000","high":"58.73000000","low":"58.73000000","close":"58.73000000","volume":"3.43300000"},{"time":1679879580,"open":"58.74000000","high":"58.74000000","low":"58.67000000","close":"58.67000000","volume":"7.33300000"},{"time":1679879640,"open":"58.69000000","high":"58.69000000","low":"58.65000000","close":"58.67000000","volume":"24.95800000"},{"time":1679879700,"open":"58.61000000","high":"58.61000000","low":"58.59000000","close":"58.59000000","volume":"20.49900000"},{"time":1679879760,"open":"58.60000000","high":"58.67000000","low":"58.60000000","close":"58.67000000","volume":"42.16000000"},{"time":1679879820,"open":"58.62000000","high":"58.62000000","low":"58.44000000","close":"58.46000000","volume":"116.07000000"},{"time":1679879880,"open":"58.44000000","high":"58.66000000","low":"58.38000000","close":"58.55000000","volume":"707.26500000"},{"time":1679879940,"open":"58.52000000","high":"58.57000000","low":"58.50000000","close":"58.57000000","volume":"36.38400000"},{"time":1679880000,"open":"58.53000000","high":"58.57000000","low":"58.52000000","close":"58.56000000","volume":"26.45100000"},{"time":1679880060,"open":"58.55000000","high":"58.55000000","low":"58.40000000","close":"58.42000000","volume":"23.05800000"},{"time":1679880120,"open":"58.46000000","high":"58.54000000","low":"58.46000000","close":"58.48000000","volume":"73.16200000"},{"time":1679880180,"open":"58.50000000","high":"58.64000000","low":"58.50000000","close":"58.64000000","volume":"134.15200000"},{"time":1679880240,"open":"58.58000000","high":"58.61000000","low":"58.58000000","close":"58.58000000","volume":"12.61000000"},{"time":1679880300,"open":"58.58000000","high":"58.66000000","low":"58.58000000","close":"58.66000000","volume":"15.47600000"},{"time":1679880360,"open":"58.54000000","high":"58.57000000","low":"58.54000000","close":"58.57000000","volume":"5.54300000"},{"time":1679880420,"open":"58.51000000","high":"58.55000000","low":"58.51000000","close":"58.54000000","volume":"41.71100000"},{"time":1679880480,"open":"58.60000000","high":"58.64000000","low":"58.60000000","close":"58.64000000","volume":"3.69400000"},{"time":1679880540,"open":"58.67000000","high":"58.72000000","low":"58.67000000","close":"58.72000000","volume":"8.36300000"},{"time":1679880600,"open":"58.68000000","high":"58.68000000","low":"58.55000000","close":"58.55000000","volume":"91.89800000"},{"time":1679880660,"open":"58.52000000","high":"58.52000000","low":"58.52000000","close":"58.52000000","volume":"2.37600000"},{"time":1679880720,"open":"58.56000000","high":"58.56000000","low":"58.56000000","close":"58.56000000","volume":"0.36800000"},{"time":1679880780,"open":"58.57000000","high":"58.61000000","low":"58.57000000","close":"58.58000000","volume":"11.02100000"},{"time":1679880840,"open":"58.58000000","high":"58.58000000","low":"58.58000000","close":"58.58000000","volume":"0.05900000"},{"time":1679880900,"open":"58.58000000","high":"58.58000000","low":"58.54000000","close":"58.54000000","volume":"5.77500000"},{"time":1679880960,"open":"58.47000000","high":"58.47000000","low":"58.47000000","close":"58.47000000","volume":"0.20700000"},{"time":1679881020,"open":"58.45000000","high":"58.49000000","low":"58.42000000","close":"58.43000000","volume":"45.68700000"},{"time":1679881080,"open":"58.40000000","high":"58.45000000","low":"58.36000000","close":"58.43000000","volume":"110.57500000"},{"time":1679881140,"open":"58.43000000","high":"58.43000000","low":"58.43000000","close":"58.43000000","volume":"0.00000000"},{"time":1679881200,"open":"58.44000000","high":"58.44000000","low":"58.36000000","close":"58.39000000","volume":"5.87000000"},{"time":1679881260,"open":"58.36000000","high":"58.43000000","low":"58.34000000","close":"58.43000000","volume":"64.97600000"},{"time":1679881320,"open":"58.41000000","high":"58.44000000","low":"58.40000000","close":"58.44000000","volume":"13.89500000"},{"time":1679881380,"open":"58.54000000","high":"58.59000000","low":"58.54000000","close":"58.56000000","volume":"17.70000000"},{"time":1679881440,"open":"58.56000000","high":"58.56000000","low":"58.56000000","close":"58.56000000","volume":"0.00000000"},{"time":1679881500,"open":"58.55000000","high":"58.55000000","low":"58.49000000","close":"58.52000000","volume":"6.08300000"},{"time":1679881560,"open":"58.47000000","high":"58.47000000","low":"58.40000000","close":"58.45000000","volume":"275.61700000"},{"time":1679881620,"open":"58.48000000","high":"58.49000000","low":"58.46000000","close":"58.46000000","volume":"24.16400000"},{"time":1679881680,"open":"58.45000000","high":"58.45000000","low":"58.44000000","close":"58.44000000","volume":"2.81100000"},{"time":1679881740,"open":"58.48000000","high":"58.48000000","low":"58.37000000","close":"58.37000000","volume":"609.88800000"},{"time":1679881800,"open":"58.38000000","high":"58.38000000","low":"58.36000000","close":"58.36000000","volume":"6.42600000"},{"time":1679881860,"open":"58.33000000","high":"58.36000000","low":"58.31000000","close":"58.36000000","volume":"32.90700000"},{"time":1679881920,"open":"58.36000000","high":"58.36000000","low":"58.36000000","close":"58.36000000","volume":"0.00000000"},{"time":1679881980,"open":"58.41000000","high":"58.47000000","low":"58.41000000","close":"58.47000000","volume":"2.88300000"},{"time":1679882040,"open":"58.48000000","high":"58.48000000","low":"58.42000000","close":"58.42000000","volume":"26.85900000"},{"time":1679882100,"open":"58.42000000","high":"58.44000000","low":"58.42000000","close":"58.44000000","volume":"31.44000000"},{"time":1679882160,"open":"58.44000000","high":"58.44000000","low":"58.44000000","close":"58.44000000","volume":"0.00000000"},{"time":1679882220,"open":"58.43000000","high":"58.43000000","low":"58.43000000","close":"58.43000000","volume":"0.39400000"},{"time":1679882280,"open":"58.42000000","high":"58.42000000","low":"58.42000000","close":"58.42000000","volume":"2.98300000"},{"time":1679882340,"open":"58.34000000","high":"58.35000000","low":"58.32000000","close":"58.32000000","volume":"5.49400000"},{"time":1679882400,"open":"58.30000000","high":"58.30000000","low":"58.16000000","close":"58.29000000","volume":"936.53300000"},{"time":1679882460,"open":"58.35000000","high":"58.35000000","low":"58.33000000","close":"58.33000000","volume":"7.13200000"},{"time":1679882520,"open":"58.29000000","high":"58.38000000","low":"58.29000000","close":"58.34000000","volume":"13.03500000"},{"time":1679882580,"open":"58.28000000","high":"58.28000000","low":"58.28000000","close":"58.28000000","volume":"0.64700000"},{"time":1679882640,"open":"58.23000000","high":"58.23000000","low":"58.11000000","close":"58.17000000","volume":"27.76600000"},{"time":1679882700,"open":"58.14000000","high":"58.17000000","low":"58.10000000","close":"58.16000000","volume":"170.09700000"},{"time":1679882760,"open":"58.17000000","high":"58.19000000","low":"58.17000000","close":"58.19000000","volume":"1.95900000"},{"time":1679882820,"open":"58.24000000","high":"58.27000000","low":"58.24000000","close":"58.27000000","volume":"5.91200000"},{"time":1679882880,"open":"58.31000000","high":"58.34000000","low":"58.31000000","close":"58.34000000","volume":"3.01200000"},{"time":1679882940,"open":"58.26000000","high":"58.26000000","low":"58.24000000","close":"58.24000000","volume":"5.69500000"},{"time":1679883000,"open":"58.29000000","high":"58.33000000","low":"58.29000000","close":"58.32000000","volume":"10.43100000"},{"time":1679883060,"open":"58.34000000","high":"58.38000000","low":"58.30000000","close":"58.31000000","volume":"139.54500000"},{"time":1679883120,"open":"58.31000000","high":"58.35000000","low":"58.30000000","close":"58.35000000","volume":"5.22000000"},{"time":1679883180,"open":"58.35000000","high":"58.35000000","low":"58.35000000","close":"58.35000000","volume":"3.05100000"},{"time":1679883240,"open":"58.36000000","high":"58.42000000","low":"58.36000000","close":"58.42000000","volume":"4.36000000"},{"time":1679883300,"open":"58.36000000","high":"58.36000000","low":"58.36000000","close":"58.36000000","volume":"0.36500000"},{"time":1679883360,"open":"58.35000000","high":"58.35000000","low":"58.33000000","close":"58.33000000","volume":"4.76700000"},{"time":1679883420,"open":"58.37000000","high":"58.37000000","low":"58.37000000","close":"58.37000000","volume":"0.38700000"},{"time":1679883480,"open":"58.37000000","high":"58.38000000","low":"58.32000000","close":"58.38000000","volume":"58.99300000"},{"time":1679883540,"open":"58.43000000","high":"58.45000000","low":"58.43000000","close":"58.44000000","volume":"16.28400000"},{"time":1679883600,"open":"58.45000000","high":"58.45000000","low":"58.41000000","close":"58.45000000","volume":"44.43500000"},{"time":1679883660,"open":"58.44000000","high":"58.44000000","low":"58.44000000","close":"58.44000000","volume":"0.18300000"},{"time":1679883720,"open":"58.44000000","high":"58.44000000","low":"58.44000000","close":"58.44000000","volume":"0.27400000"},{"time":1679883780,"open":"58.44000000","high":"58.44000000","low":"58.40000000","close":"58.40000000","volume":"2.10200000"},{"time":1679883840,"open":"58.40000000","high":"58.40000000","low":"58.33000000","close":"58.34000000","volume":"74.55200000"},{"time":1679883900,"open":"58.34000000","high":"58.36000000","low":"58.34000000","close":"58.36000000","volume":"14.59000000"},{"time":1679883960,"open":"58.30000000","high":"58.30000000","low":"58.28000000","close":"58.30000000","volume":"8.62500000"},{"time":1679884020,"open":"58.24000000","high":"58.24000000","low":"58.20000000","close":"58.22000000","volume":"18.09800000"},{"time":1679884080,"open":"58.26000000","high":"58.26000000","low":"58.26000000","close":"58.26000000","volume":"0.19000000"},{"time":1679884140,"open":"58.24000000","high":"58.24000000","low":"58.24000000","close":"58.24000000","volume":"0.18800000"},{"time":1679884200,"open":"58.18000000","high":"58.21000000","low":"58.18000000","close":"58.21000000","volume":"6.00200000"},{"time":1679884260,"open":"58.17000000","high":"58.17000000","low":"58.04000000","close":"58.09000000","volume":"288.23000000"},{"time":1679884320,"open":"58.05000000","high":"58.05000000","low":"57.94000000","close":"58.00000000","volume":"228.16500000"},{"time":1679884380,"open":"58.00000000","high":"58.03000000","low":"57.96000000","close":"58.03000000","volume":"10.74700000"},{"time":1679884440,"open":"58.04000000","high":"58.04000000","low":"58.04000000","close":"58.04000000","volume":"8.99500000"},{"time":1679884500,"open":"58.05000000","high":"58.05000000","low":"58.05000000","close":"58.05000000","volume":"0.34100000"},{"time":1679884560,"open":"58.17000000","high":"58.21000000","low":"58.17000000","close":"58.21000000","volume":"38.26800000"},{"time":1679884620,"open":"58.20000000","high":"58.20000000","low":"58.19000000","close":"58.19000000","volume":"8.45900000"},{"time":1679884680,"open":"58.16000000","high":"58.16000000","low":"58.16000000","close":"58.16000000","volume":"6.93500000"},{"time":1679884740,"open":"58.17000000","high":"58.18000000","low":"58.17000000","close":"58.18000000","volume":"10.28700000"},{"time":1679884800,"open":"58.18000000","high":"58.18000000","low":"58.12000000","close":"58.12000000","volume":"202.49900000"},{"time":1679884860,"open":"58.09000000","high":"58.09000000","low":"58.01000000","close":"58.01000000","volume":"13.42000000"},{"time":1679884920,"open":"57.98000000","high":"58.08000000","low":"57.96000000","close":"58.08000000","volume":"146.14800000"},{"time":1679884980,"open":"58.10000000","high":"58.10000000","low":"58.10000000","close":"58.10000000","volume":"18.24500000"},{"time":1679885040,"open":"58.10000000","high":"58.10000000","low":"57.98000000","close":"57.98000000","volume":"338.45800000"},{"time":1679885100,"open":"57.96000000","high":"57.97000000","low":"57.89000000","close":"57.96000000","volume":"772.70900000"},{"time":1679885160,"open":"58.03000000","high":"58.03000000","low":"57.90000000","close":"57.92000000","volume":"39.40400000"},{"time":1679885220,"open":"57.90000000","high":"58.01000000","low":"57.83000000","close":"57.94000000","volume":"84.04000000"},{"time":1679885280,"open":"57.96000000","high":"57.96000000","low":"57.86000000","close":"57.94000000","volume":"254.14000000"},{"time":1679885340,"open":"58.02000000","high":"58.05000000","low":"57.99000000","close":"58.04000000","volume":"53.47900000"},{"time":1679885400,"open":"58.00000000","high":"58.00000000","low":"57.96000000","close":"57.99000000","volume":"32.40700000"},{"time":1679885460,"open":"58.01000000","high":"58.09000000","low":"58.01000000","close":"58.08000000","volume":"384.90900000"},{"time":1679885520,"open":"58.09000000","high":"58.19000000","low":"58.09000000","close":"58.17000000","volume":"258.82600000"},{"time":1679885580,"open":"58.11000000","high":"58.12000000","low":"58.09000000","close":"58.12000000","volume":"10.10000000"},{"time":1679885640,"open":"58.10000000","high":"58.12000000","low":"58.10000000","close":"58.12000000","volume":"3.96100000"},{"time":1679885700,"open":"58.12000000","high":"58.16000000","low":"58.12000000","close":"58.16000000","volume":"13.35900000"},{"time":1679885760,"open":"58.17000000","high":"58.19000000","low":"58.14000000","close":"58.14000000","volume":"45.09400000"},{"time":1679885820,"open":"58.11000000","high":"58.12000000","low":"58.07000000","close":"58.07000000","volume":"28.91800000"},{"time":1679885880,"open":"58.02000000","high":"58.02000000","low":"58.02000000","close":"58.02000000","volume":"17.23500000"},{"time":1679885940,"open":"58.04000000","high":"58.04000000","low":"58.04000000","close":"58.04000000","volume":"2.28600000"},{"time":1679886000,"open":"58.03000000","high":"58.17000000","low":"58.03000000","close":"58.17000000","volume":"57.68500000"},{"time":1679886060,"open":"58.13000000","high":"58.15000000","low":"58.08000000","close":"58.15000000","volume":"80.01100000"},{"time":1679886120,"open":"58.14000000","high":"58.14000000","low":"58.14000000","close":"58.14000000","volume":"0.46900000"},{"time":1679886180,"open":"58.14000000","high":"58.14000000","low":"58.12000000","close":"58.12000000","volume":"10.45900000"},{"time":1679886240,"open":"58.11000000","high":"58.11000000","low":"58.06000000","close":"58.09000000","volume":"11.00200000"},{"time":1679886300,"open":"58.17000000","high":"58.17000000","low":"58.14000000","close":"58.15000000","volume":"2.07800000"},{"time":1679886360,"open":"58.09000000","high":"58.09000000","low":"58.02000000","close":"58.08000000","volume":"34.03500000"},{"time":1679886420,"open":"58.01000000","high":"58.07000000","low":"58.01000000","close":"58.07000000","volume":"10.82600000"},{"time":1679886480,"open":"58.15000000","high":"58.16000000","low":"58.15000000","close":"58.16000000","volume":"6.12400000"},{"time":1679886540,"open":"58.15000000","high":"58.19000000","low":"58.15000000","close":"58.19000000","volume":"14.71900000"},{"time":1679886600,"open":"58.18000000","high":"58.24000000","low":"58.18000000","close":"58.24000000","volume":"7.77300000"},{"time":1679886660,"open":"58.21000000","high":"58.32000000","low":"58.21000000","close":"58.30000000","volume":"56.11500000"},{"time":1679886720,"open":"58.30000000","high":"58.30000000","low":"58.27000000","close":"58.27000000","volume":"13.65600000"},{"time":1679886780,"open":"58.29000000","high":"58.29000000","low":"58.26000000","close":"58.26000000","volume":"73.43700000"},{"time":1679886840,"open":"58.27000000","high":"58.27000000","low":"58.19000000","close":"58.19000000","volume":"118.62200000"},{"time":1679886900,"open":"58.16000000","high":"58.17000000","low":"58.16000000","close":"58.17000000","volume":"22.29500000"},{"time":1679886960,"open":"58.11000000","high":"58.11000000","low":"58.11000000","close":"58.11000000","volume":"7.61400000"},{"time":1679887020,"open":"58.09000000","high":"58.09000000","low":"58.09000000","close":"58.09000000","volume":"15.22800000"},{"time":1679887080,"open":"58.09000000","high":"58.13000000","low":"58.09000000","close":"58.11000000","volume":"4.04900000"},{"time":1679887140,"open":"58.17000000","high":"58.17000000","low":"58.16000000","close":"58.16000000","volume":"6.67000000"},{"time":1679887200,"open":"58.17000000","high":"58.29000000","low":"58.17000000","close":"58.29000000","volume":"57.83600000"},{"time":1679887260,"open":"58.26000000","high":"58.26000000","low":"58.19000000","close":"58.20000000","volume":"75.80000000"},{"time":1679887320,"open":"58.20000000","high":"58.20000000","low":"58.20000000","close":"58.20000000","volume":"5.50000000"},{"time":1679887380,"open":"58.20000000","high":"58.20000000","low":"58.20000000","close":"58.20000000","volume":"0.00000000"},{"time":1679887440,"open":"58.17000000","high":"58.17000000","low":"58.17000000","close":"58.17000000","volume":"0.20600000"},{"time":1679887500,"open":"58.15000000","high":"58.15000000","low":"58.15000000","close":"58.15000000","volume":"5.85900000"},{"time":1679887560,"open":"58.24000000","high":"58.24000000","low":"58.11000000","close":"58.11000000","volume":"8.21900000"},{"time":1679887620,"open":"58.14000000","high":"58.15000000","low":"58.11000000","close":"58.13000000","volume":"23.59600000"},{"time":1679887680,"open":"58.08000000","high":"58.10000000","low":"58.08000000","close":"58.10000000","volume":"11.00000000"},{"time":1679887740,"open":"58.04000000","high":"58.10000000","low":"58.01000000","close":"58.04000000","volume":"10.80200000"},{"time":1679887800,"open":"58.01000000","high":"58.01000000","low":"57.98000000","close":"57.98000000","volume":"2.17800000"},{"time":1679887860,"open":"57.94000000","high":"57.97000000","low":"57.93000000","close":"57.97000000","volume":"25.27700000"},{"time":1679887920,"open":"57.98000000","high":"58.06000000","low":"57.98000000","close":"58.06000000","volume":"209.01500000"},{"time":1679887980,"open":"58.06000000","high":"58.06000000","low":"58.06000000","close":"58.06000000","volume":"0.00000000"},{"time":1679888040,"open":"58.03000000","high":"58.03000000","low":"58.02000000","close":"58.02000000","volume":"9.44100000"},{"time":1679888100,"open":"58.01000000","high":"58.01000000","low":"57.94000000","close":"57.98000000","volume":"42.28100000"},{"time":1679888160,"open":"57.98000000","high":"58.03000000","low":"57.98000000","close":"58.03000000","volume":"15.67200000"},{"time":1679888220,"open":"58.03000000","high":"58.03000000","low":"58.03000000","close":"58.03000000","volume":"0.00000000"},{"time":1679888280,"open":"58.00000000","high":"58.04000000","low":"57.99000000","close":"58.04000000","volume":"65.90600000"},{"time":1679888340,"open":"58.06000000","high":"58.14000000","low":"58.06000000","close":"58.12000000","volume":"129.30100000"},{"time":1679888400,"open":"58.11000000","high":"58.12000000","low":"58.09000000","close":"58.11000000","volume":"37.20600000"},{"time":1679888460,"open":"58.08000000","high":"58.09000000","low":"58.08000000","close":"58.09000000","volume":"4.24800000"},{"time":1679888520,"open":"58.11000000","high":"58.11000000","low":"58.11000000","close":"58.11000000","volume":"30.00000000"},{"time":1679888580,"open":"58.07000000","high":"58.07000000","low":"58.07000000","close":"58.07000000","volume":"0.18800000"},{"time":1679888640,"open":"58.07000000","high":"58.07000000","low":"58.07000000","close":"58.07000000","volume":"0.00000000"},{"time":1679888700,"open":"58.07000000","high":"58.07000000","low":"58.07000000","close":"58.07000000","volume":"0.00000000"},{"time":1679888760,"open":"58.11000000","high":"58.11000000","low":"58.08000000","close":"58.08000000","volume":"6.61000000"},{"time":1679888820,"open":"58.08000000","high":"58.08000000","low":"58.08000000","close":"58.08000000","volume":"0.00000000"},{"time":1679888880,"open":"58.16000000","high":"58.21000000","low":"58.16000000","close":"58.20000000","volume":"81.45600000"},{"time":1679888940,"open":"58.20000000","high":"58.25000000","low":"58.20000000","close":"58.24000000","volume":"60.58600000"},{"time":1679889000,"open":"58.22000000","high":"58.22000000","low":"58.20000000","close":"58.21000000","volume":"6.88400000"},{"time":1679889060,"open":"58.21000000","high":"58.21000000","low":"58.17000000","close":"58.17000000","volume":"55.56800000"},{"time":1679889120,"open":"58.16000000","high":"58.20000000","low":"58.16000000","close":"58.20000000","volume":"7.64100000"},{"time":1679889180,"open":"58.20000000","high":"58.20000000","low":"58.20000000","close":"58.20000000","volume":"0.17100000"},{"time":1679889240,"open":"58.19000000","high":"58.19000000","low":"58.18000000","close":"58.18000000","volume":"4.20900000"},{"time":1679889300,"open":"58.16000000","high":"58.17000000","low":"58.16000000","close":"58.17000000","volume":"2.92400000"},{"time":1679889360,"open":"58.12000000","high":"58.12000000","low":"58.08000000","close":"58.12000000","volume":"4.57100000"},{"time":1679889420,"open":"58.12000000","high":"58.12000000","low":"58.12000000","close":"58.12000000","volume":"0.17300000"},{"time":1679889480,"open":"58.10000000","high":"58.10000000","low":"58.10000000","close":"58.10000000","volume":"0.34400000"},{"time":1679889540,"open":"58.17000000","high":"58.17000000","low":"58.11000000","close":"58.11000000","volume":"4.68400000"},{"time":1679889600,"open":"58.10000000","high":"58.10000000","low":"58.00000000","close":"58.00000000","volume":"477.04700000"},{"time":1679889660,"open":"57.99000000","high":"58.00000000","low":"57.95000000","close":"57.96000000","volume":"89.40500000"},{"time":1679889720,"open":"57.94000000","high":"57.97000000","low":"57.93000000","close":"57.97000000","volume":"13.43300000"},{"time":1679889780,"open":"58.01000000","high":"58.10000000","low":"58.01000000","close":"58.08000000","volume":"22.09000000"},{"time":1679889840,"open":"58.11000000","high":"58.11000000","low":"58.11000000","close":"58.11000000","volume":"2.29000000"},{"time":1679889900,"open":"58.11000000","high":"58.11000000","low":"58.11000000","close":"58.11000000","volume":"0.00000000"},{"time":1679889960,"open":"57.98000000","high":"57.98000000","low":"57.98000000","close":"57.98000000","volume":"15.85500000"},{"time":1679890020,"open":"58.01000000","high":"58.15000000","low":"58.01000000","close":"58.15000000","volume":"22.86100000"},{"time":1679890080,"open":"58.18000000","high":"58.20000000","low":"58.18000000","close":"58.20000000","volume":"21.05300000"},{"time":1679890140,"open":"58.20000000","high":"58.20000000","low":"58.19000000","close":"58.20000000","volume":"21.33200000"},{"time":1679890200,"open":"58.19000000","high":"58.19000000","low":"58.19000000","close":"58.19000000","volume":"0.22100000"},{"time":1679890260,"open":"58.20000000","high":"58.20000000","low":"58.20000000","close":"58.20000000","volume":"4.36800000"},{"time":1679890320,"open":"58.18000000","high":"58.20000000","low":"58.15000000","close":"58.20000000","volume":"57.39300000"},{"time":1679890380,"open":"58.16000000","high":"58.18000000","low":"58.15000000","close":"58.15000000","volume":"23.50900000"},{"time":1679890440,"open":"58.18000000","high":"58.25000000","low":"58.18000000","close":"58.25000000","volume":"71.32200000"},{"time":1679890500,"open":"58.26000000","high":"58.32000000","low":"58.26000000","close":"58.32000000","volume":"31.58600000"},{"time":1679890560,"open":"58.21000000","high":"58.21000000","low":"58.17000000","close":"58.17000000","volume":"31.31400000"},{"time":1679890620,"open":"58.10000000","high":"58.10000000","low":"58.10000000","close":"58.10000000","volume":"25.25200000"},{"time":1679890680,"open":"58.13000000","high":"58.13000000","low":"58.13000000","close":"58.13000000","volume":"5.06600000"},{"time":1679890740,"open":"58.13000000","high":"58.13000000","low":"58.13000000","close":"58.13000000","volume":"0.00000000"},{"time":1679890800,"open":"58.13000000","high":"58.13000000","low":"58.13000000","close":"58.13000000","volume":"8.54500000"},{"time":1679890860,"open":"58.13000000","high":"58.13000000","low":"58.13000000","close":"58.13000000","volume":"0.00000000"},{"time":1679890920,"open":"58.10000000","high":"58.10000000","low":"58.10000000","close":"58.10000000","volume":"5.06600000"},{"time":1679890980,"open":"58.10000000","high":"58.10000000","low":"58.10000000","close":"58.10000000","volume":"0.00000000"},{"time":1679891040,"open":"58.10000000","high":"58.10000000","low":"58.10000000","close":"58.10000000","volume":"13.57500000"},{"time":1679891100,"open":"58.11000000","high":"58.11000000","low":"58.11000000","close":"58.11000000","volume":"0.29900000"},{"time":1679891160,"open":"58.16000000","high":"58.16000000","low":"58.14000000","close":"58.14000000","volume":"15.00000000"},{"time":1679891220,"open":"58.14000000","high":"58.14000000","low":"58.14000000","close":"58.14000000","volume":"0.00000000"},{"time":1679891280,"open":"58.15000000","high":"58.15000000","low":"58.11000000","close":"58.11000000","volume":"2.90800000"},{"time":1679891340,"open":"58.14000000","high":"58.14000000","low":"58.14000000","close":"58.14000000","volume":"11.44200000"},{"time":1679891400,"open":"58.14000000","high":"58.14000000","low":"58.14000000","close":"58.14000000","volume":"0.00000000"},{"time":1679891460,"open":"58.14000000","high":"58.14000000","low":"58.14000000","close":"58.14000000","volume":"0.00000000"},{"time":1679891520,"open":"58.15000000","high":"58.15000000","low":"58.08000000","close":"58.08000000","volume":"35.76100000"},{"time":1679891580,"open":"58.08000000","high":"58.08000000","low":"58.08000000","close":"58.08000000","volume":"0.00000000"},{"time":1679891640,"open":"58.06000000","high":"58.08000000","low":"58.06000000","close":"58.06000000","volume":"22.21700000"},{"time":1679891700,"open":"58.09000000","high":"58.10000000","low":"58.05000000","close":"58.10000000","volume":"81.79600000"},{"time":1679891760,"open":"58.09000000","high":"58.10000000","low":"58.09000000","close":"58.10000000","volume":"17.21000000"},{"time":1679891820,"open":"58.13000000","high":"58.13000000","low":"58.13000000","close":"58.13000000","volume":"1.75400000"},{"time":1679891880,"open":"58.12000000","high":"58.12000000","low":"58.12000000","close":"58.12000000","volume":"0.69500000"},{"time":1679891940,"open":"58.13000000","high":"58.14000000","low":"58.10000000","close":"58.10000000","volume":"0.76800000"},{"time":1679892000,"open":"58.06000000","high":"58.06000000","low":"58.06000000","close":"58.06000000","volume":"1.44700000"},{"time":1679892060,"open":"58.07000000","high":"58.07000000","low":"58.03000000","close":"58.03000000","volume":"1.69800000"},{"time":1679892120,"open":"58.03000000","high":"58.03000000","low":"57.99000000","close":"57.99000000","volume":"11.17500000"},{"time":1679892180,"open":"58.01000000","high":"58.03000000","low":"58.01000000","close":"58.03000000","volume":"9.59900000"},{"time":1679892240,"open":"58.03000000","high":"58.03000000","low":"57.98000000","close":"57.98000000","volume":"57.16400000"},{"time":1679892300,"open":"57.99000000","high":"58.01000000","low":"57.99000000","close":"58.00000000","volume":"1.20700000"},{"time":1679892360,"open":"58.04000000","high":"58.04000000","low":"58.02000000","close":"58.02000000","volume":"35.28000000"},{"time":1679892420,"open":"58.00000000","high":"58.00000000","low":"58.00000000","close":"58.00000000","volume":"3.70800000"},{"time":1679892480,"open":"57.97000000","high":"58.01000000","low":"57.97000000","close":"58.01000000","volume":"16.63300000"},{"time":1679892540,"open":"58.03000000","high":"58.03000000","low":"58.02000000","close":"58.03000000","volume":"8.55300000"},{"time":1679892600,"open":"58.03000000","high":"58.11000000","low":"58.03000000","close":"58.11000000","volume":"61.72400000"},{"time":1679892660,"open":"58.13000000","high":"58.14000000","low":"58.13000000","close":"58.14000000","volume":"5.16000000"},{"time":1679892720,"open":"58.14000000","high":"58.14000000","low":"58.14000000","close":"58.14000000","volume":"1.32600000"},{"time":1679892780,"open":"58.13000000","high":"58.13000000","low":"58.10000000","close":"58.10000000","volume":"3.97800000"},{"time":1679892840,"open":"58.10000000","high":"58.10000000","low":"58.10000000","close":"58.10000000","volume":"0.00000000"},{"time":1679892900,"open":"58.12000000","high":"58.12000000","low":"58.12000000","close":"58.12000000","volume":"2.56200000"},{"time":1679892960,"open":"58.12000000","high":"58.12000000","low":"58.12000000","close":"58.12000000","volume":"0.00000000"},{"time":1679893020,"open":"58.12000000","high":"58.12000000","low":"58.12000000","close":"58.12000000","volume":"0.00000000"},{"time":1679893080,"open":"58.06000000","high":"58.06000000","low":"58.06000000","close":"58.06000000","volume":"0.86100000"},{"time":1679893140,"open":"58.07000000","high":"58.08000000","low":"58.07000000","close":"58.07000000","volume":"14.17600000"},{"time":1679893200,"open":"58.04000000","high":"58.04000000","low":"57.98000000","close":"57.98000000","volume":"16.15400000"},{"time":1679893260,"open":"57.98000000","high":"57.98000000","low":"57.94000000","close":"57.97000000","volume":"34.20400000"},{"time":1679893320,"open":"57.97000000","high":"57.98000000","low":"57.96000000","close":"57.96000000","volume":"38.62400000"},{"time":1679893380,"open":"57.92000000","high":"58.02000000","low":"57.92000000","close":"58.02000000","volume":"17.66500000"},{"time":1679893440,"open":"58.07000000","high":"58.07000000","low":"58.06000000","close":"58.06000000","volume":"4.13600000"},{"time":1679893500,"open":"58.06000000","high":"58.06000000","low":"58.06000000","close":"58.06000000","volume":"0.00000000"},{"time":1679893560,"open":"58.05000000","high":"58.05000000","low":"58.05000000","close":"58.05000000","volume":"8.79000000"},{"time":1679893620,"open":"58.03000000","high":"58.04000000","low":"58.03000000","close":"58.04000000","volume":"3.44500000"},{"time":1679893680,"open":"58.01000000","high":"58.01000000","low":"58.01000000","close":"58.01000000","volume":"10.73000000"},{"time":1679893740,"open":"58.00000000","high":"58.00000000","low":"57.96000000","close":"57.96000000","volume":"27.64400000"},{"time":1679893800,"open":"57.97000000","high":"57.97000000","low":"57.97000000","close":"57.97000000","volume":"10.00000000"},{"time":1679893860,"open":"57.93000000","high":"57.93000000","low":"57.91000000","close":"57.91000000","volume":"41.13000000"},{"time":1679893920,"open":"57.90000000","high":"57.94000000","low":"57.90000000","close":"57.92000000","volume":"30.09600000"},{"time":1679893980,"open":"57.93000000","high":"57.93000000","low":"57.88000000","close":"57.88000000","volume":"140.61400000"},{"time":1679894040,"open":"57.88000000","high":"57.88000000","low":"57.80000000","close":"57.83000000","volume":"54.43500000"},{"time":1679894100,"open":"57.83000000","high":"57.92000000","low":"57.83000000","close":"57.92000000","volume":"107.11400000"},{"time":1679894160,"open":"57.80000000","high":"57.80000000","low":"57.74000000","close":"57.76000000","volume":"48.12000000"},{"time":1679894220,"open":"57.78000000","high":"57.78000000","low":"57.70000000","close":"57.72000000","volume":"94.43900000"},{"time":1679894280,"open":"57.80000000","high":"57.81000000","low":"57.75000000","close":"57.80000000","volume":"40.94000000"},{"time":1679894340,"open":"57.75000000","high":"57.75000000","low":"57.75000000","close":"57.75000000","volume":"20.00000000"},{"time":1679894400,"open":"57.75000000","high":"57.77000000","low":"57.74000000","close":"57.76000000","volume":"5.79900000"},{"time":1679894460,"open":"57.80000000","high":"57.80000000","low":"57.79000000","close":"57.79000000","volume":"38.46500000"},{"time":1679894520,"open":"57.79000000","high":"57.79000000","low":"57.79000000","close":"57.79000000","volume":"20.00000000"},{"time":1679894580,"open":"57.75000000","high":"57.75000000","low":"57.68000000","close":"57.69000000","volume":"73.96900000"},{"time":1679894640,"open":"57.74000000","high":"57.74000000","low":"57.70000000","close":"57.71000000","volume":"29.68500000"},{"time":1679894700,"open":"57.74000000","high":"57.79000000","low":"57.74000000","close":"57.79000000","volume":"27.89000000"},{"time":1679894760,"open":"57.78000000","high":"57.78000000","low":"57.78000000","close":"57.78000000","volume":"10.00000000"},{"time":1679894820,"open":"57.76000000","high":"57.79000000","low":"57.76000000","close":"57.79000000","volume":"16.90100000"},{"time":1679894880,"open":"57.80000000","high":"57.80000000","low":"57.65000000","close":"57.70000000","volume":"917.84900000"},{"time":1679894940,"open":"57.70000000","high":"57.72000000","low":"57.67000000","close":"57.69000000","volume":"56.51300000"},{"time":1679895000,"open":"57.68000000","high":"57.69000000","low":"57.54000000","close":"57.69000000","volume":"158.04800000"},{"time":1679895060,"open":"57.69000000","high":"57.69000000","low":"57.66000000","close":"57.69000000","volume":"32.99800000"},{"time":1679895120,"open":"57.70000000","high":"57.73000000","low":"57.61000000","close":"57.64000000","volume":"172.55000000"},{"time":1679895180,"open":"57.64000000","high":"57.64000000","low":"57.51000000","close":"57.55000000","volume":"329.28700000"},{"time":1679895240,"open":"57.57000000","high":"57.62000000","low":"57.55000000","close":"57.59000000","volume":"23.78400000"},{"time":1679895300,"open":"57.59000000","high":"57.64000000","low":"57.59000000","close":"57.63000000","volume":"113.70700000"},{"time":1679895360,"open":"57.63000000","high":"57.63000000","low":"57.63000000","close":"57.63000000","volume":"0.00000000"},{"time":1679895420,"open":"57.61000000","high":"57.61000000","low":"57.55000000","close":"57.55000000","volume":"56.35400000"},{"time":1679895480,"open":"57.58000000","high":"57.63000000","low":"57.58000000","close":"57.61000000","volume":"68.51600000"},{"time":1679895540,"open":"57.61000000","high":"57.61000000","low":"57.58000000","close":"57.58000000","volume":"0.69200000"},{"time":1679895600,"open":"57.58000000","high":"57.58000000","low":"57.53000000","close":"57.58000000","volume":"88.38800000"},{"time":1679895660,"open":"57.59000000","high":"57.63000000","low":"57.57000000","close":"57.58000000","volume":"197.34200000"},{"time":1679895720,"open":"57.58000000","high":"57.64000000","low":"57.58000000","close":"57.64000000","volume":"126.45400000"},{"time":1679895780,"open":"57.63000000","high":"57.64000000","low":"57.59000000","close":"57.59000000","volume":"58.70800000"},{"time":1679895840,"open":"57.59000000","high":"57.59000000","low":"57.59000000","close":"57.59000000","volume":"0.00000000"},{"time":1679895900,"open":"57.56000000","high":"57.64000000","low":"57.56000000","close":"57.64000000","volume":"111.26200000"},{"time":1679895960,"open":"57.64000000","high":"57.64000000","low":"57.64000000","close":"57.64000000","volume":"0.00000000"},{"time":1679896020,"open":"57.64000000","high":"57.65000000","low":"57.62000000","close":"57.62000000","volume":"35.30000000"},{"time":1679896080,"open":"57.64000000","high":"57.65000000","low":"57.63000000","close":"57.63000000","volume":"45.00000000"},{"time":1679896140,"open":"57.61000000","high":"57.61000000","low":"57.55000000","close":"57.55000000","volume":"30.87900000"},{"time":1679896200,"open":"57.57000000","high":"57.62000000","low":"57.57000000","close":"57.60000000","volume":"64.71600000"},{"time":1679896260,"open":"57.59000000","high":"57.59000000","low":"57.51000000","close":"57.54000000","volume":"43.88600000"},{"time":1679896320,"open":"57.51000000","high":"57.52000000","low":"57.27000000","close":"57.27000000","volume":"228.62700000"},{"time":1679896380,"open":"57.28000000","high":"57.29000000","low":"57.07000000","close":"57.18000000","volume":"465.09600000"},{"time":1679896440,"open":"57.17000000","high":"57.17000000","low":"57.00000000","close":"57.03000000","volume":"1202.54100000"},{"time":1679896500,"open":"57.04000000","high":"57.09000000","low":"57.00000000","close":"57.09000000","volume":"669.43700000"},{"time":1679896560,"open":"57.05000000","high":"57.15000000","low":"57.00000000","close":"57.00000000","volume":"390.84100000"},{"time":1679896620,"open":"57.01000000","high":"57.04000000","low":"57.00000000","close":"57.03000000","volume":"929.30200000"},{"time":1679896680,"open":"57.02000000","high":"57.03000000","low":"57.00000000","close":"57.03000000","volume":"403.60300000"},{"time":1679896740,"open":"57.03000000","high":"57.13000000","low":"57.03000000","close":"57.13000000","volume":"122.83700000"},{"time":1679896800,"open":"57.10000000","high":"57.12000000","low":"57.01000000","close":"57.02000000","volume":"198.53100000"},{"time":1679896860,"open":"57.01000000","high":"57.16000000","low":"57.01000000","close":"57.16000000","volume":"312.49900000"},{"time":1679896920,"open":"57.14000000","high":"57.20000000","low":"57.13000000","close":"57.19000000","volume":"106.22000000"},{"time":1679896980,"open":"57.15000000","high":"57.19000000","low":"57.07000000","close":"57.10000000","volume":"91.27800000"},{"time":1679897040,"open":"57.06000000","high":"57.06000000","low":"57.02000000","close":"57.02000000","volume":"125.20400000"},{"time":1679897100,"open":"57.03000000","high":"57.04000000","low":"57.00000000","close":"57.04000000","volume":"268.92700000"},{"time":1679897160,"open":"57.04000000","high":"57.04000000","low":"56.70000000","close":"56.78000000","volume":"2471.77900000"},{"time":1679897220,"open":"56.80000000","high":"56.92000000","low":"56.74000000","close":"56.83000000","volume":"470.24700000"},{"time":1679897280,"open":"56.86000000","high":"56.98000000","low":"56.86000000","close":"56.98000000","volume":"35.82900000"},{"time":1679897340,"open":"56.99000000","high":"57.06000000","low":"56.96000000","close":"57.01000000","volume":"311.60800000"},{"time":1679897400,"open":"57.07000000","high":"57.12000000","low":"57.07000000","close":"57.12000000","volume":"20.85900000"},{"time":1679897460,"open":"57.12000000","high":"57.15000000","low":"57.12000000","close":"57.15000000","volume":"70.11100000"},{"time":1679897520,"open":"57.17000000","high":"57.25000000","low":"57.15000000","close":"57.25000000","volume":"479.02100000"},{"time":1679897580,"open":"57.26000000","high":"57.29000000","low":"57.25000000","close":"57.29000000","volume":"53.15200000"},{"time":1679897640,"open":"57.25000000","high":"57.32000000","low":"57.25000000","close":"57.31000000","volume":"84.82800000"},{"time":1679897700,"open":"57.31000000","high":"57.34000000","low":"57.31000000","close":"57.34000000","volume":"36.23200000"},{"time":1679897760,"open":"57.29000000","high":"57.29000000","low":"57.19000000","close":"57.20000000","volume":"247.28800000"},{"time":1679897820,"open":"57.16000000","high":"57.18000000","low":"57.07000000","close":"57.10000000","volume":"233.08900000"},{"time":1679897880,"open":"57.10000000","high":"57.14000000","low":"57.10000000","close":"57.12000000","volume":"47.80900000"},{"time":1679897940,"open":"57.10000000","high":"57.16000000","low":"57.09000000","close":"57.12000000","volume":"311.63400000"},{"time":1679898000,"open":"57.16000000","high":"57.16000000","low":"57.00000000","close":"57.05000000","volume":"64.56600000"},{"time":1679898060,"open":"57.04000000","high":"57.06000000","low":"57.01000000","close":"57.05000000","volume":"38.20800000"},{"time":1679898120,"open":"57.02000000","high":"57.06000000","low":"57.02000000","close":"57.05000000","volume":"9.60600000"},{"time":1679898180,"open":"57.03000000","high":"57.06000000","low":"57.03000000","close":"57.06000000","volume":"35.94200000"},{"time":1679898240,"open":"57.10000000","high":"57.21000000","low":"57.10000000","close":"57.20000000","volume":"141.12700000"},{"time":1679898300,"open":"57.18000000","high":"57.19000000","low":"57.16000000","close":"57.16000000","volume":"6.44900000"},{"time":1679898360,"open":"57.13000000","high":"57.14000000","low":"57.13000000","close":"57.14000000","volume":"8.01700000"},{"time":1679898420,"open":"57.13000000","high":"57.19000000","low":"57.13000000","close":"57.16000000","volume":"116.53400000"},{"time":1679898480,"open":"57.16000000","high":"57.26000000","low":"57.16000000","close":"57.24000000","volume":"19.22400000"},{"time":1679898540,"open":"57.19000000","high":"57.29000000","low":"57.19000000","close":"57.29000000","volume":"98.78900000"},{"time":1679898600,"open":"57.33000000","high":"57.33000000","low":"57.22000000","close":"57.22000000","volume":"253.28100000"},{"time":1679898660,"open":"57.21000000","high":"57.28000000","low":"57.21000000","close":"57.28000000","volume":"46.13400000"},{"time":1679898720,"open":"57.28000000","high":"57.30000000","low":"57.25000000","close":"57.25000000","volume":"34.67500000"},{"time":1679898780,"open":"57.26000000","high":"57.26000000","low":"57.24000000","close":"57.25000000","volume":"6.94200000"},{"time":1679898840,"open":"57.22000000","high":"57.22000000","low":"57.22000000","close":"57.22000000","volume":"3.61200000"},{"time":1679898900,"open":"57.22000000","high":"57.22000000","low":"57.09000000","close":"57.11000000","volume":"28.09400000"},{"time":1679898960,"open":"57.15000000","high":"57.21000000","low":"57.15000000","close":"57.21000000","volume":"124.45700000"},{"time":1679899020,"open":"57.17000000","high":"57.25000000","low":"57.17000000","close":"57.25000000","volume":"12.56400000"},{"time":1679899080,"open":"57.26000000","high":"57.28000000","low":"57.23000000","close":"57.27000000","volume":"26.23300000"},{"time":1679899140,"open":"57.21000000","high":"57.24000000","low":"57.20000000","close":"57.21000000","volume":"22.67800000"},{"time":1679899200,"open":"57.23000000","high":"57.23000000","low":"57.17000000","close":"57.17000000","volume":"5.02200000"},{"time":1679899260,"open":"57.19000000","high":"57.19000000","low":"57.11000000","close":"57.13000000","volume":"78.40800000"},{"time":1679899320,"open":"57.14000000","high":"57.18000000","low":"57.14000000","close":"57.15000000","volume":"7.49600000"},{"time":1679899380,"open":"57.15000000","high":"57.23000000","low":"57.15000000","close":"57.23000000","volume":"106.61300000"},{"time":1679899440,"open":"57.21000000","high":"57.21000000","low":"57.13000000","close":"57.15000000","volume":"39.96600000"},{"time":1679899500,"open":"57.11000000","high":"57.15000000","low":"57.08000000","close":"57.11000000","volume":"107.97100000"},{"time":1679899560,"open":"57.07000000","high":"57.08000000","low":"57.05000000","close":"57.07000000","volume":"38.96700000"},{"time":1679899620,"open":"57.07000000","high":"57.08000000","low":"57.02000000","close":"57.02000000","volume":"6.26200000"},{"time":1679899680,"open":"57.02000000","high":"57.02000000","low":"57.02000000","close":"57.02000000","volume":"0.00000000"},{"time":1679899740,"open":"57.15000000","high":"57.23000000","low":"57.15000000","close":"57.23000000","volume":"5.79900000"},{"time":1679899800,"open":"57.23000000","high":"57.24000000","low":"57.19000000","close":"57.19000000","volume":"46.96800000"},{"time":1679899860,"open":"57.20000000","high":"57.20000000","low":"57.20000000","close":"57.20000000","volume":"1.77300000"},{"time":1679899920,"open":"57.19000000","high":"57.21000000","low":"57.19000000","close":"57.21000000","volume":"5.00000000"},{"time":1679899980,"open":"57.21000000","high":"57.21000000","low":"57.21000000","close":"57.21000000","volume":"0.87200000"},{"time":1679900040,"open":"57.25000000","high":"57.25000000","low":"57.24000000","close":"57.24000000","volume":"0.76500000"},{"time":1679900100,"open":"57.24000000","high":"57.24000000","low":"57.24000000","close":"57.24000000","volume":"26.50400000"},{"time":1679900160,"open":"57.26000000","high":"57.27000000","low":"57.25000000","close":"57.26000000","volume":"16.56700000"},{"time":1679900220,"open":"57.27000000","high":"57.27000000","low":"57.27000000","close":"57.27000000","volume":"5.00000000"},{"time":1679900280,"open":"57.29000000","high":"57.30000000","low":"57.29000000","close":"57.30000000","volume":"21.90300000"},{"time":1679900340,"open":"57.30000000","high":"57.31000000","low":"57.27000000","close":"57.29000000","volume":"90.51500000"},{"time":1679900400,"open":"57.28000000","high":"57.36000000","low":"57.28000000","close":"57.34000000","volume":"22.54100000"},{"time":1679900460,"open":"57.34000000","high":"57.34000000","low":"57.27000000","close":"57.28000000","volume":"78.01900000"},{"time":1679900520,"open":"57.27000000","high":"57.33000000","low":"57.26000000","close":"57.33000000","volume":"58.25100000"},{"time":1679900580,"open":"57.36000000","high":"57.38000000","low":"57.33000000","close":"57.33000000","volume":"43.38000000"},{"time":1679900640,"open":"57.36000000","high":"57.36000000","low":"57.32000000","close":"57.36000000","volume":"17.66600000"},{"time":1679900700,"open":"57.35000000","high":"57.37000000","low":"57.32000000","close":"57.32000000","volume":"18.77600000"},{"time":1679900760,"open":"57.31000000","high":"57.33000000","low":"57.28000000","close":"57.33000000","volume":"123.10000000"},{"time":1679900820,"open":"57.31000000","high":"57.31000000","low":"57.28000000","close":"57.29000000","volume":"4.79300000"},{"time":1679900880,"open":"57.29000000","high":"57.30000000","low":"57.27000000","close":"57.29000000","volume":"10.30100000"},{"time":1679900940,"open":"57.27000000","high":"57.30000000","low":"57.27000000","close":"57.30000000","volume":"3.29100000"},{"time":1679901000,"open":"57.29000000","high":"57.42000000","low":"57.29000000","close":"57.40000000","volume":"43.15900000"},{"time":1679901060,"open":"57.40000000","high":"57.40000000","low":"57.35000000","close":"57.38000000","volume":"56.53000000"},{"time":1679901120,"open":"57.38000000","high":"57.42000000","low":"57.38000000","close":"57.42000000","volume":"26.32600000"},{"time":1679901180,"open":"57.42000000","high":"57.46000000","low":"57.42000000","close":"57.46000000","volume":"54.02000000"},{"time":1679901240,"open":"57.47000000","high":"57.53000000","low":"57.47000000","close":"57.49000000","volume":"95.31600000"},{"time":1679901300,"open":"57.49000000","high":"57.49000000","low":"57.42000000","close":"57.45000000","volume":"76.29500000"},{"time":1679901360,"open":"57.43000000","high":"57.45000000","low":"57.39000000","close":"57.39000000","volume":"16.48900000"},{"time":1679901420,"open":"57.42000000","high":"57.44000000","low":"57.39000000","close":"57.44000000","volume":"7.03500000"},{"time":1679901480,"open":"57.45000000","high":"57.46000000","low":"57.39000000","close":"57.46000000","volume":"12.43800000"},{"time":1679901540,"open":"57.42000000","high":"57.48000000","low":"57.42000000","close":"57.48000000","volume":"4.24300000"},{"time":1679901600,"open":"57.40000000","high":"57.41000000","low":"57.38000000","close":"57.40000000","volume":"8.49200000"},{"time":1679901660,"open":"57.40000000","high":"57.41000000","low":"57.37000000","close":"57.37000000","volume":"52.36600000"},{"time":1679901720,"open":"57.36000000","high":"57.44000000","low":"57.35000000","close":"57.44000000","volume":"71.45400000"},{"time":1679901780,"open":"57.41000000","high":"57.41000000","low":"57.36000000","close":"57.40000000","volume":"46.29800000"},{"time":1679901840,"open":"57.36000000","high":"57.36000000","low":"57.36000000","close":"57.36000000","volume":"0.75300000"},{"time":1679901900,"open":"57.36000000","high":"57.38000000","low":"57.32000000","close":"57.36000000","volume":"94.14600000"},{"time":1679901960,"open":"57.33000000","high":"57.33000000","low":"57.26000000","close":"57.26000000","volume":"25.40600000"},{"time":1679902020,"open":"57.29000000","high":"57.35000000","low":"57.29000000","close":"57.35000000","volume":"10.98300000"},{"time":1679902080,"open":"57.31000000","high":"57.31000000","low":"57.29000000","close":"57.29000000","volume":"7.28400000"},{"time":1679902140,"open":"57.26000000","high":"57.29000000","low":"57.18000000","close":"57.19000000","volume":"571.58800000"},{"time":1679902200,"open":"57.16000000","high":"57.18000000","low":"57.14000000","close":"57.17000000","volume":"41.16300000"},{"time":1679902260,"open":"57.18000000","high":"57.20000000","low":"57.17000000","close":"57.17000000","volume":"11.44700000"},{"time":1679902320,"open":"57.15000000","high":"57.15000000","low":"57.06000000","close":"57.11000000","volume":"163.97800000"},{"time":1679902380,"open":"57.09000000","high":"57.11000000","low":"57.04000000","close":"57.06000000","volume":"37.18600000"},{"time":1679902440,"open":"57.07000000","high":"57.10000000","low":"57.06000000","close":"57.06000000","volume":"14.13100000"},{"time":1679902500,"open":"57.06000000","high":"57.16000000","low":"57.06000000","close":"57.10000000","volume":"41.09800000"},{"time":1679902560,"open":"57.10000000","high":"57.20000000","low":"57.10000000","close":"57.20000000","volume":"23.09500000"},{"time":1679902620,"open":"57.23000000","high":"57.24000000","low":"57.21000000","close":"57.21000000","volume":"18.59900000"},{"time":1679902680,"open":"57.24000000","high":"57.25000000","low":"57.24000000","close":"57.24000000","volume":"19.76800000"},{"time":1679902740,"open":"57.28000000","high":"57.28000000","low":"57.21000000","close":"57.21000000","volume":"3.46100000"},{"time":1679902800,"open":"57.22000000","high":"57.26000000","low":"57.21000000","close":"57.26000000","volume":"21.95700000"},{"time":1679902860,"open":"57.27000000","high":"57.29000000","low":"57.20000000","close":"57.21000000","volume":"76.92000000"},{"time":1679902920,"open":"57.25000000","high":"57.25000000","low":"57.21000000","close":"57.24000000","volume":"19.42000000"},{"time":1679902980,"open":"57.21000000","high":"57.22000000","low":"57.21000000","close":"57.22000000","volume":"11.40800000"},{"time":1679903040,"open":"57.23000000","high":"57.23000000","low":"57.22000000","close":"57.22000000","volume":"5.65400000"},{"time":1679903100,"open":"57.21000000","high":"57.22000000","low":"57.20000000","close":"57.22000000","volume":"35.88900000"},{"time":1679903160,"open":"57.20000000","high":"57.22000000","low":"57.17000000","close":"57.19000000","volume":"12.46500000"},{"time":1679903220,"open":"57.19000000","high":"57.19000000","low":"57.17000000","close":"57.17000000","volume":"2.86300000"},{"time":1679903280,"open":"57.13000000","high":"57.13000000","low":"57.03000000","close":"57.06000000","volume":"9.58900000"},{"time":1679903340,"open":"57.12000000","high":"57.17000000","low":"57.12000000","close":"57.12000000","volume":"232.98000000"},{"time":1679903400,"open":"57.11000000","high":"57.11000000","low":"57.04000000","close":"57.08000000","volume":"8.10900000"},{"time":1679903460,"open":"57.08000000","high":"57.10000000","low":"57.06000000","close":"57.10000000","volume":"49.09800000"},{"time":1679903520,"open":"57.12000000","high":"57.16000000","low":"57.08000000","close":"57.14000000","volume":"5.20000000"},{"time":1679903580,"open":"57.14000000","high":"57.20000000","low":"57.12000000","close":"57.20000000","volume":"4.09000000"},{"time":1679903640,"open":"57.12000000","high":"57.17000000","low":"57.12000000","close":"57.13000000","volume":"9.16800000"},{"time":1679903700,"open":"57.17000000","high":"57.28000000","low":"57.17000000","close":"57.28000000","volume":"10.05300000"},{"time":1679903760,"open":"57.28000000","high":"57.30000000","low":"57.27000000","close":"57.27000000","volume":"9.01700000"},{"time":1679903820,"open":"57.26000000","high":"57.29000000","low":"57.24000000","close":"57.25000000","volume":"50.10800000"},{"time":1679903880,"open":"57.24000000","high":"57.25000000","low":"57.21000000","close":"57.22000000","volume":"8.37300000"},{"time":1679903940,"open":"57.24000000","high":"57.26000000","low":"57.24000000","close":"57.26000000","volume":"7.51000000"},{"time":1679904000,"open":"57.23000000","high":"57.23000000","low":"57.08000000","close":"57.08000000","volume":"133.18100000"},{"time":1679904060,"open":"57.08000000","high":"57.11000000","low":"57.05000000","close":"57.05000000","volume":"391.43900000"},{"time":1679904120,"open":"57.03000000","high":"57.06000000","low":"56.95000000","close":"57.01000000","volume":"251.12400000"},{"time":1679904180,"open":"57.01000000","high":"57.03000000","low":"56.90000000","close":"56.97000000","volume":"96.49500000"},{"time":1679904240,"open":"56.95000000","high":"56.95000000","low":"56.89000000","close":"56.90000000","volume":"48.11300000"},{"time":1679904300,"open":"56.89000000","high":"57.10000000","low":"56.89000000","close":"57.10000000","volume":"412.16400000"},{"time":1679904360,"open":"57.10000000","high":"57.15000000","low":"57.07000000","close":"57.13000000","volume":"33.80900000"},{"time":1679904420,"open":"57.15000000","high":"57.21000000","low":"57.11000000","close":"57.21000000","volume":"159.02000000"},{"time":1679904480,"open":"57.18000000","high":"57.24000000","low":"57.16000000","close":"57.22000000","volume":"88.60300000"},{"time":1679904540,"open":"57.20000000","high":"57.29000000","low":"57.17000000","close":"57.26000000","volume":"49.29500000"},{"time":1679904600,"open":"57.26000000","high":"57.34000000","low":"57.26000000","close":"57.31000000","volume":"149.82800000"},{"time":1679904660,"open":"57.33000000","high":"57.33000000","low":"57.21000000","close":"57.21000000","volume":"20.14300000"},{"time":1679904720,"open":"57.28000000","high":"57.28000000","low":"57.22000000","close":"57.22000000","volume":"12.77200000"},{"time":1679904780,"open":"57.27000000","high":"57.27000000","low":"57.23000000","close":"57.26000000","volume":"12.76600000"},{"time":1679904840,"open":"57.27000000","high":"57.27000000","low":"57.22000000","close":"57.26000000","volume":"10.96600000"},{"time":1679904900,"open":"57.25000000","high":"57.25000000","low":"57.12000000","close":"57.15000000","volume":"75.03200000"},{"time":1679904960,"open":"57.15000000","high":"57.15000000","low":"57.11000000","close":"57.15000000","volume":"3.50800000"},{"time":1679905020,"open":"57.16000000","high":"57.19000000","low":"57.13000000","close":"57.19000000","volume":"1.72800000"},{"time":1679905080,"open":"57.21000000","high":"57.21000000","low":"57.21000000","close":"57.21000000","volume":"2.67100000"},{"time":1679905140,"open":"57.20000000","high":"57.22000000","low":"57.19000000","close":"57.22000000","volume":"13.99200000"},{"time":1679905200,"open":"57.22000000","high":"57.22000000","low":"57.16000000","close":"57.19000000","volume":"13.57900000"},{"time":1679905260,"open":"57.20000000","high":"57.22000000","low":"57.17000000","close":"57.18000000","volume":"17.91600000"},{"time":1679905320,"open":"57.20000000","high":"57.24000000","low":"57.20000000","close":"57.24000000","volume":"17.09300000"},{"time":1679905380,"open":"57.23000000","high":"57.23000000","low":"57.20000000","close":"57.20000000","volume":"1.00400000"},{"time":1679905440,"open":"57.21000000","high":"57.25000000","low":"57.19000000","close":"57.25000000","volume":"11.19600000"},{"time":1679905500,"open":"57.26000000","high":"57.34000000","low":"57.26000000","close":"57.32000000","volume":"283.70300000"},{"time":1679905560,"open":"57.31000000","high":"57.31000000","low":"57.29000000","close":"57.29000000","volume":"2.16500000"},{"time":1679905620,"open":"57.29000000","high":"57.35000000","low":"57.29000000","close":"57.33000000","volume":"46.40100000"},{"time":1679905680,"open":"57.34000000","high":"57.37000000","low":"57.34000000","close":"57.35000000","volume":"52.77600000"},{"time":1679905740,"open":"57.34000000","high":"57.37000000","low":"57.29000000","close":"57.29000000","volume":"22.87700000"},{"time":1679905800,"open":"57.23000000","high":"57.31000000","low":"57.23000000","close":"57.31000000","volume":"27.38300000"},{"time":1679905860,"open":"57.32000000","high":"57.34000000","low":"57.30000000","close":"57.30000000","volume":"62.29700000"},{"time":1679905920,"open":"57.33000000","high":"57.33000000","low":"57.28000000","close":"57.28000000","volume":"16.34200000"},{"time":1679905980,"open":"57.33000000","high":"57.34000000","low":"57.26000000","close":"57.26000000","volume":"53.48600000"},{"time":1679906040,"open":"57.27000000","high":"57.27000000","low":"57.23000000","close":"57.24000000","volume":"41.99500000"},{"time":1679906100,"open":"57.36000000","high":"57.37000000","low":"57.32000000","close":"57.36000000","volume":"37.55500000"},{"time":1679906160,"open":"57.38000000","high":"57.38000000","low":"57.35000000","close":"57.35000000","volume":"17.04800000"},{"time":1679906220,"open":"57.37000000","high":"57.43000000","low":"57.36000000","close":"57.41000000","volume":"59.10700000"},{"time":1679906280,"open":"57.40000000","high":"57.40000000","low":"57.40000000","close":"57.40000000","volume":"0.66100000"},{"time":1679906340,"open":"57.37000000","high":"57.42000000","low":"57.36000000","close":"57.36000000","volume":"68.80500000"},{"time":1679906400,"open":"57.35000000","high":"57.35000000","low":"57.26000000","close":"57.26000000","volume":"51.58400000"},{"time":1679906460,"open":"57.24000000","high":"57.25000000","low":"57.24000000","close":"57.25000000","volume":"6.10900000"},{"time":1679906520,"open":"57.25000000","high":"57.27000000","low":"57.22000000","close":"57.22000000","volume":"111.39600000"},{"time":1679906580,"open":"57.24000000","high":"57.24000000","low":"57.24000000","close":"57.24000000","volume":"2.23000000"},{"time":1679906640,"open":"57.24000000","high":"57.29000000","low":"57.24000000","close":"57.29000000","volume":"18.32200000"},{"time":1679906700,"open":"57.26000000","high":"57.30000000","low":"57.24000000","close":"57.29000000","volume":"59.21100000"},{"time":1679906760,"open":"57.30000000","high":"57.30000000","low":"57.28000000","close":"57.28000000","volume":"8.49300000"},{"time":1679906820,"open":"57.28000000","high":"57.28000000","low":"57.25000000","close":"57.27000000","volume":"7.41100000"},{"time":1679906880,"open":"57.27000000","high":"57.28000000","low":"57.25000000","close":"57.28000000","volume":"3.47700000"},{"time":1679906940,"open":"57.26000000","high":"57.31000000","low":"57.25000000","close":"57.31000000","volume":"8.60700000"},{"time":1679907000,"open":"57.29000000","high":"57.32000000","low":"57.27000000","close":"57.27000000","volume":"39.18800000"},{"time":1679907060,"open":"57.29000000","high":"57.38000000","low":"57.27000000","close":"57.38000000","volume":"23.25600000"},{"time":1679907120,"open":"57.37000000","high":"57.39000000","low":"57.36000000","close":"57.39000000","volume":"11.19500000"},{"time":1679907180,"open":"57.39000000","high":"57.43000000","low":"57.39000000","close":"57.42000000","volume":"72.84200000"},{"time":1679907240,"open":"57.42000000","high":"57.43000000","low":"57.38000000","close":"57.42000000","volume":"26.32300000"},{"time":1679907300,"open":"57.40000000","high":"57.45000000","low":"57.39000000","close":"57.45000000","volume":"101.12900000"},{"time":1679907360,"open":"57.43000000","high":"57.43000000","low":"57.40000000","close":"57.40000000","volume":"25.99300000"},{"time":1679907420,"open":"57.41000000","high":"57.42000000","low":"57.40000000","close":"57.42000000","volume":"3.98200000"},{"time":1679907480,"open":"57.43000000","high":"57.43000000","low":"57.42000000","close":"57.42000000","volume":"3.63300000"},{"time":1679907540,"open":"57.42000000","high":"57.47000000","low":"57.42000000","close":"57.44000000","volume":"41.89500000"},{"time":1679907600,"open":"57.44000000","high":"57.44000000","low":"57.39000000","close":"57.39000000","volume":"28.25000000"},{"time":1679907660,"open":"57.38000000","high":"57.46000000","low":"57.38000000","close":"57.43000000","volume":"65.73200000"},{"time":1679907720,"open":"57.46000000","high":"57.55000000","low":"57.46000000","close":"57.55000000","volume":"32.56600000"},{"time":1679907780,"open":"57.53000000","high":"57.55000000","low":"57.48000000","close":"57.51000000","volume":"41.37700000"},{"time":1679907840,"open":"57.49000000","high":"57.49000000","low":"57.49000000","close":"57.49000000","volume":"1.30000000"},{"time":1679907900,"open":"57.49000000","high":"57.49000000","low":"57.45000000","close":"57.45000000","volume":"2.86400000"},{"time":1679907960,"open":"57.45000000","high":"57.45000000","low":"57.42000000","close":"57.45000000","volume":"192.79400000"},{"time":1679908020,"open":"57.46000000","high":"57.46000000","low":"57.46000000","close":"57.46000000","volume":"0.24300000"},{"time":1679908080,"open":"57.43000000","high":"57.48000000","low":"57.43000000","close":"57.48000000","volume":"9.53400000"},{"time":1679908140,"open":"57.42000000","high":"57.47000000","low":"57.41000000","close":"57.47000000","volume":"38.38500000"},{"time":1679908200,"open":"57.44000000","high":"57.44000000","low":"57.42000000","close":"57.42000000","volume":"6.14000000"},{"time":1679908260,"open":"57.47000000","high":"57.49000000","low":"57.47000000","close":"57.49000000","volume":"5.62700000"},{"time":1679908320,"open":"57.48000000","high":"57.49000000","low":"57.37000000","close":"57.41000000","volume":"46.72900000"},{"time":1679908380,"open":"57.40000000","high":"57.41000000","low":"57.36000000","close":"57.41000000","volume":"61.70800000"},{"time":1679908440,"open":"57.39000000","high":"57.39000000","low":"57.35000000","close":"57.35000000","volume":"11.71100000"},{"time":1679908500,"open":"57.34000000","high":"57.34000000","low":"57.28000000","close":"57.28000000","volume":"17.60800000"},{"time":1679908560,"open":"57.28000000","high":"57.28000000","low":"57.26000000","close":"57.28000000","volume":"28.78500000"},{"time":1679908620,"open":"57.27000000","high":"57.33000000","low":"57.27000000","close":"57.33000000","volume":"18.66800000"},{"time":1679908680,"open":"57.34000000","high":"57.47000000","low":"57.34000000","close":"57.47000000","volume":"52.46400000"},{"time":1679908740,"open":"57.52000000","high":"57.57000000","low":"57.52000000","close":"57.54000000","volume":"125.67900000"},{"time":1679908800,"open":"57.51000000","high":"57.58000000","low":"57.51000000","close":"57.56000000","volume":"87.64900000"},{"time":1679908860,"open":"57.58000000","high":"57.66000000","low":"57.57000000","close":"57.57000000","volume":"266.66800000"},{"time":1679908920,"open":"57.58000000","high":"57.59000000","low":"57.51000000","close":"57.56000000","volume":"24.37700000"},{"time":1679908980,"open":"57.56000000","high":"57.62000000","low":"57.53000000","close":"57.62000000","volume":"24.06800000"},{"time":1679909040,"open":"57.61000000","high":"57.62000000","low":"57.54000000","close":"57.58000000","volume":"60.07100000"},{"time":1679909100,"open":"57.63000000","high":"57.66000000","low":"57.57000000","close":"57.66000000","volume":"49.71000000"},{"time":1679909160,"open":"57.65000000","high":"57.67000000","low":"57.63000000","close":"57.64000000","volume":"37.64700000"},{"time":1679909220,"open":"57.59000000","high":"57.65000000","low":"57.59000000","close":"57.65000000","volume":"20.53800000"},{"time":1679909280,"open":"57.63000000","high":"57.65000000","low":"57.60000000","close":"57.65000000","volume":"48.00400000"}]