[{"time":1679853780,"open":"1765.89000000","high":"1766.59000000","low":"1765.66000000","close":"1766.59000000","volume":"69.40420000"},{"time":1679853840,"open":"1766.59000000","high":"1766.69000000","low":"1766.51000000","close":"1766.51000000","volume":"61.27640000"},{"time":1679853900,"open":"1766.52000000","high":"1766.52000000","low":"1765.56000000","close":"1765.57000000","volume":"113.96990000"},{"time":1679853960,"open":"1765.56000000","high":"1766.49000000","low":"1764.76000000","close":"1766.34000000","volume":"162.07110000"},{"time":1679854020,"open":"1766.34000000","high":"1768.00000000","low":"1766.34000000","close":"1767.77000000","volume":"209.21330000"},{"time":1679854080,"open":"1767.78000000","high":"1768.21000000","low":"1767.77000000","close":"1767.96000000","volume":"179.16810000"},{"time":1679854140,"open":"1767.97000000","high":"1769.52000000","low":"1767.54000000","close":"1769.39000000","volume":"839.04510000"},{"time":1679854200,"open":"1769.38000000","high":"1769.44000000","low":"1768.35000000","close":"1768.91000000","volume":"297.64870000"},{"time":1679854260,"open":"1768.92000000","high":"1771.82000000","low":"1768.91000000","close":"1770.54000000","volume":"795.25020000"},{"time":1679854320,"open":"1770.54000000","high":"1771.59000000","low":"1769.78000000","close":"1771.42000000","volume":"212.31180000"},{"time":1679854380,"open":"1771.42000000","high":"1771.43000000","low":"1769.91000000","close":"1770.38000000","volume":"135.37600000"},{"time":1679854440,"open":"1770.38000000","high":"1771.00000000","low":"1768.56000000","close":"1769.22000000","volume":"233.76670000"},{"time":1679854500,"open":"1769.22000000","high":"1769.35000000","low":"1767.50000000","close":"1767.51000000","volume":"226.47820000"},{"time":1679854560,"open":"1767.51000000","high":"1768.15000000","low":"1767.01000000","close":"1767.02000000","volume":"177.06560000"},{"time":1679854620,"open":"1767.02000000","high":"1767.70000000","low":"1766.75000000","close":"1767.70000000","volume":"148.70140000"},{"time":1679854680,"open":"1767.70000000","high":"1767.84000000","low":"1766.80000000","close":"1767.84000000","volume":"108.00140000"},{"time":1679854740,"open":"1767.83000000","high":"1767.84000000","low":"1766.42000000","close":"1766.73000000","volume":"141.72900000"},{"time":1679854800,"open":"1766.73000000","high":"1767.04000000","low":"1766.33000000","close":"1766.63000000","volume":"79.76040000"},{"time":1679854860,"open":"1766.62000000","high":"1767.57000000","low":"1766.62000000","close":"1767.00000000","volume":"187.92690000"},{"time":1679854920,"open":"1767.00000000","high":"1767.26000000","low":"1766.98000000","close":"1767.25000000","volume":"34.94450000"},{"time":1679854980,"open":"1767.26000000","high":"1767.78000000","low":"1767.10000000","close":"1767.77000000","volume":"85.94840000"},{"time":1679855040,"open":"1767.78000000","high":"1768.23000000","low":"1767.37000000","close":"1768.23000000","volume":"85.69710000"},{"time":1679855100,"open":"1768.23000000","high":"1768.42000000","low":"1766.51000000","close":"1767.58000000","volume":"252.09420000"},{"time":1679855160,"open":"1767.59000000","high":"1767.59000000","low":"1765.75000000","close":"1765.76000000","volume":"169.96790000"},{"time":1679855220,"open":"1765.75000000","high":"1766.09000000","low":"1765.43000000","close":"1765.45000000","volume":"150.30550000"},{"time":1679855280,"open":"1765.46000000","high":"1765.90000000","low":"1765.20000000","close":"1765.33000000","volume":"104.94020000"},{"time":1679855340,"open":"1765.33000000","high":"1766.35000000","low":"1765.28000000","close":"1766.35000000","volume":"111.50650000"},{"time":1679855400,"open":"1766.35000000","high":"1766.35000000","low":"1765.94000000","close":"1766.10000000","volume":"68.14020000"},{"time":1679855460,"open":"1766.10000000","high":"1766.11000000","low":"1765.56000000","close":"1765.56000000","volume":"75.93180000"},{"time":1679855520,"open":"1765.56000000","high":"1765.57000000","low":"1764.58000000","close":"1764.58000000","volume":"86.24920000"},{"time":1679855580,"open":"1764.59000000","high":"1765.09000000","low":"1764.28000000","close":"1765.08000000","volume":"98.37720000"},{"time":1679855640,"open":"1765.09000000","high":"1765.31000000","low":"1764.12000000","close":"1764.13000000","volume":"101.93010000"},{"time":1679855700,"open":"1764.12000000","high":"1765.30000000","low":"1764.12000000","close":"1764.49000000","volume":"90.53910000"},{"time":1679855760,"open":"1764.49000000","high":"1765.28000000","low":"1764.49000000","close":"1765.00000000","volume":"94.15020000"},{"time":1679855820,"open":"1765.00000000","high":"1766.28000000","low":"1765.00000000","close":"1765.57000000","volume":"117.64710000"},{"time":1679855880,"open":"1765.56000000","high":"1765.57000000","low":"1764.66000000","close":"1764.66000000","volume":"106.85040000"},{"time":1679855940,"open":"1764.66000000","high":"1764.78000000","low":"1764.14000000","close":"1764.63000000","volume":"110.13640000"},{"time":1679856000,"open":"1764.63000000","high":"1765.25000000","low":"1764.63000000","close":"1765.24000000","volume":"34.19770000"},{"time":1679856060,"open":"1765.25000000","high":"1765.97000000","low":"1765.24000000","close":"1765.31000000","volume":"86.99340000"},{"time":1679856120,"open":"1765.31000000","high":"1765.85000000","low":"1765.16000000","close":"1765.85000000","volume":"46.66870000"},{"time":1679856180,"open":"1765.84000000","high":"1766.18000000","low":"1765.30000000","close":"1766.17000000","volume":"63.72870000"},{"time":1679856240,"open":"1766.17000000","high":"1766.84000000","low":"1765.73000000","close":"1766.84000000","volume":"163.07420000"},{"time":1679856300,"open":"1766.83000000","high":"1767.51000000","low":"1766.11000000","close":"1766.11000000","volume":"141.47550000"},{"time":1679856360,"open":"1766.11000000","high":"1766.12000000","low":"1764.82000000","close":"1764.82000000","volume":"192.40490000"},{"time":1679856420,"open":"1764.83000000","high":"1764.90000000","low":"1763.88000000","close":"1764.64000000","volume":"123.40170000"},{"time":1679856480,"open":"1764.63000000","high":"1765.00000000","low":"1764.56000000","close":"1764.57000000","volume":"54.24070000"},{"time":1679856540,"open":"1764.57000000","high":"1765.28000000","low":"1764.07000000","close":"1765.28000000","volume":"106.72730000"},{"time":1679856600,"open":"1765.28000000","high":"1765.33000000","low":"1764.42000000","close":"1764.43000000","volume":"101.31740000"},{"time":1679856660,"open":"1764.43000000","high":"1764.55000000","low":"1764.42000000","close":"1764.48000000","volume":"66.18780000"},{"time":1679856720,"open":"1764.48000000","high":"1765.49000000","low":"1764.47000000","close":"1765.16000000","volume":"81.82310000"},{"time":1679856780,"open":"1765.17000000","high":"1765.69000000","low":"1764.86000000","close":"1765.69000000","volume":"85.94220000"},{"time":1679856840,"open":"1765.65000000","high":"1765.98000000","low":"1765.49000000","close":"1765.98000000","volume":"34.11840000"},{"time":1679856900,"open":"1765.98000000","high":"1766.36000000","low":"1765.48000000","close":"1765.48000000","volume":"64.10220000"},{"time":1679856960,"open":"1765.49000000","high":"1766.49000000","low":"1765.00000000","close":"1766.33000000","volume":"231.95280000"},{"time":1679857020,"open":"1766.34000000","high":"1766.67000000","low":"1766.12000000","close":"1766.13000000","volume":"47.79770000"},{"time":1679857080,"open":"1766.13000000","high":"1766.67000000","low":"1765.87000000","close":"1765.87000000","volume":"44.24210000"},{"time":1679857140,"open":"1765.88000000","high":"1766.06000000","low":"1765.87000000","close":"1765.99000000","volume":"40.72160000"},{"time":1679857200,"open":"1765.98000000","high":"1766.46000000","low":"1765.29000000","close":"1765.29000000","volume":"109.73000000"},{"time":1679857260,"open":"1765.30000000","high":"1765.74000000","low":"1765.22000000","close":"1765.73000000","volume":"36.65770000"},{"time":1679857320,"open":"1765.73000000","high":"1765.74000000","low":"1765.21000000","close":"1765.34000000","volume":"59.28170000"},{"time":1679857380,"open":"1765.35000000","high":"1765.35000000","low":"1764.66000000","close":"1765.03000000","volume":"64.18600000"},{"time":1679857440,"open":"1765.03000000","high":"1765.04000000","low":"1764.00000000","close":"1764.59000000","volume":"70.57390000"},{"time":1679857500,"open":"1764.59000000","high":"1766.06000000","low":"1764.59000000","close":"1765.51000000","volume":"257.06580000"},{"time":1679857560,"open":"1765.51000000","high":"1765.52000000","low":"1764.83000000","close":"1765.19000000","volume":"66.24430000"},{"time":1679857620,"open":"1765.20000000","high":"1766.49000000","low":"1765.19000000","close":"1765.90000000","volume":"158.04940000"},{"time":1679857680,"open":"1765.90000000","high":"1766.61000000","low":"1765.89000000","close":"1766.61000000","volume":"79.19800000"},{"time":1679857740,"open":"1766.61000000","high":"1767.13000000","low":"1766.00000000","close":"1767.12000000","volume":"157.61020000"},{"time":1679857800,"open":"1767.12000000","high":"1767.28000000","low":"1767.09000000","close":"1767.28000000","volume":"38.31240000"},{"time":1679857860,"open":"1767.27000000","high":"1767.46000000","low":"1766.42000000","close":"1766.66000000","volume":"271.37860000"},{"time":1679857920,"open":"1766.66000000","high":"1766.88000000","low":"1766.66000000","close":"1766.67000000","volume":"33.84150000"},{"time":1679857980,"open":"1766.66000000","high":"1767.15000000","low":"1766.66000000","close":"1767.15000000","volume":"47.85490000"},{"time":1679858040,"open":"1767.14000000","high":"1767.28000000","low":"1766.58000000","close":"1766.59000000","volume":"50.92170000"},{"time":1679858100,"open":"1766.58000000","high":"1766.89000000","low":"1766.35000000","close":"1766.88000000","volume":"47.80750000"},{"time":1679858160,"open":"1766.88000000","high":"1766.89000000","low":"1766.59000000","close":"1766.60000000","volume":"37.67140000"},{"time":1679858220,"open":"1766.60000000","high":"1766.82000000","low":"1766.59000000","close":"1766.74000000","volume":"61.92280000"},{"time":1679858280,"open":"1766.75000000","high":"1766.81000000","low":"1766.74000000","close":"1766.81000000","volume":"12.88280000"},{"time":1679858340,"open":"1766.80000000","high":"1768.30000000","low":"1766.80000000","close":"1768.06000000","volume":"93.11850000"},{"time":1679858400,"open":"1768.07000000","high":"1769.45000000","low":"1768.06000000","close":"1768.51000000","volume":"261.43680000"},{"time":1679858460,"open":"1768.51000000","high":"1768.51000000","low":"1767.65000000","close":"1767.65000000","volume":"118.43330000"},{"time":1679858520,"open":"1767.65000000","high":"1767.66000000","low":"1766.02000000","close":"1766.02000000","volume":"127.14750000"},{"time":1679858580,"open":"1766.02000000","high":"1766.15000000","low":"1765.68000000","close":"1766.14000000","volume":"67.23730000"},{"time":1679858640,"open":"1766.15000000","high":"1766.15000000","low":"1766.14000000","close":"1766.15000000","volume":"34.12350000"},{"time":1679858700,"open":"1766.14000000","high":"1766.15000000","low":"1765.60000000","close":"1765.64000000","volume":"106.04600000"},{"time":1679858760,"open":"1765.64000000","high":"1765.64000000","low":"1765.13000000","close":"1765.13000000","volume":"167.42560000"},{"time":1679858820,"open":"1765.14000000","high":"1765.14000000","low":"1764.45000000","close":"1764.97000000","volume":"106.11360000"},{"time":1679858880,"open":"1764.98000000","high":"1764.98000000","low":"1764.75000000","close":"1764.92000000","volume":"40.38900000"},{"time":1679858940,"open":"1764.91000000","high":"1765.02000000","low":"1764.44000000","close":"1764.44000000","volume":"53.03990000"},{"time":1679859000,"open":"1764.45000000","high":"1764.85000000","low":"1764.31000000","close":"1764.84000000","volume":"45.23790000"},{"time":1679859060,"open":"1764.84000000","high":"1765.30000000","low":"1764.37000000","close":"1765.30000000","volume":"132.21050000"},{"time":1679859120,"open":"1765.29000000","high":"1765.78000000","low":"1765.29000000","close":"1765.59000000","volume":"62.96160000"},{"time":1679859180,"open":"1765.58000000","high":"1765.59000000","low":"1765.47000000","close":"1765.53000000","volume":"62.86360000"},{"time":1679859240,"open":"1765.53000000","high":"1765.92000000","low":"1765.07000000","close":"1765.07000000","volume":"106.95210000"},{"time":1679859300,"open":"1765.08000000","high":"1765.08000000","low":"1764.91000000","close":"1764.96000000","volume":"37.98900000"},{"time":1679859360,"open":"1764.97000000","high":"1765.15000000","low":"1764.42000000","close":"1764.43000000","volume":"92.99150000"},{"time":1679859420,"open":"1764.42000000","high":"1764.71000000","low":"1764.42000000","close":"1764.70000000","volume":"29.49470000"},{"time":1679859480,"open":"1764.71000000","high":"1765.06000000","low":"1764.70000000","close":"1765.06000000","volume":"54.87170000"},{"time":1679859540,"open":"1765.05000000","high":"1765.06000000","low":"1764.24000000","close":"1764.81000000","volume":"112.31480000"},{"time":1679859600,"open":"1764.80000000","high":"1765.32000000","low":"1764.80000000","close":"1764.99000000","volume":"37.90130000"},{"time":1679859660,"open":"1764.98000000","high":"1765.22000000","low":"1764.24000000","close":"1764.65000000","volume":"111.06870000"},{"time":1679859720,"open":"1764.65000000","high":"1765.37000000","low":"1764.65000000","close":"1765.37000000","volume":"19.48540000"},{"time":1679859780,"open":"1765.36000000","high":"1765.70000000","low":"1765.32000000","close":"1765.33000000","volume":"114.76380000"},{"time":1679859840,"open":"1765.32000000","high":"1765.33000000","low":"1765.09000000","close":"1765.09000000","volume":"59.06410000"},{"time":1679859900,"open":"1765.10000000","high":"1765.10000000","low":"1764.89000000","close":"1764.89000000","volume":"31.71540000"},{"time":1679859960,"open":"1764.90000000","high":"1765.83000000","low":"1764.89000000","close":"1765.46000000","volume":"91.10830000"},{"time":1679860020,"open":"1765.46000000","high":"1766.49000000","low":"1765.46000000","close":"1766.48000000","volume":"47.36510000"},{"time":1679860080,"open":"1766.48000000","high":"1767.29000000","low":"1766.48000000","close":"1766.60000000","volume":"59.63870000"},{"time":1679860140,"open":"1766.61000000","high":"1767.63000000","low":"1766.60000000","close":"1767.62000000","volume":"60.48420000"},{"time":1679860200,"open":"1767.63000000","high":"1767.63000000","low":"1767.06000000","close":"1767.20000000","volume":"59.45760000"},{"time":1679860260,"open":"1767.20000000","high":"1767.21000000","low":"1766.61000000","close":"1766.61000000","volume":"86.08740000"},{"time":1679860320,"open":"1766.61000000","high":"1766.97000000","low":"1766.61000000","close":"1766.97000000","volume":"50.39830000"},{"time":1679860380,"open":"1766.96000000","high":"1767.74000000","low":"1766.95000000","close":"1767.54000000","volume":"86.26580000"},{"time":1679860440,"open":"1767.54000000","high":"1767.54000000","low":"1767.08000000","close":"1767.12000000","volume":"49.00170000"},{"time":1679860500,"open":"1767.12000000","high":"1767.16000000","low":"1766.59000000","close":"1766.64000000","volume":"103.15780000"},{"time":1679860560,"open":"1766.65000000","high":"1766.96000000","low":"1765.75000000","close":"1765.75000000","volume":"124.98950000"},{"time":1679860620,"open":"1765.75000000","high":"1766.25000000","low":"1765.62000000","close":"1765.63000000","volume":"101.94060000"},{"time":1679860680,"open":"1765.62000000","high":"1766.21000000","low":"1765.62000000","close":"1765.98000000","volume":"63.22090000"},{"time":1679860740,"open":"1765.99000000","high":"1766.10000000","low":"1765.48000000","close":"1765.82000000","volume":"133.43900000"},{"time":1679860800,"open":"1765.83000000","high":"1765.83000000","low":"1764.34000000","close":"1764.96000000","volume":"143.23180000"},{"time":1679860860,"open":"1764.97000000","high":"1764.97000000","low":"1764.40000000","close":"1764.74000000","volume":"58.96130000"},{"time":1679860920,"open":"1764.73000000","high":"1765.20000000","low":"1764.31000000","close":"1765.19000000","volume":"97.29650000"},{"time":1679860980,"open":"1765.19000000","high":"1765.63000000","low":"1765.19000000","close":"1765.63000000","volume":"58.60000000"},{"time":1679861040,"open":"1765.63000000","high":"1766.86000000","low":"1765.62000000","close":"1766.85000000","volume":"82.11370000"},{"time":1679861100,"open":"1766.85000000","high":"1767.36000000","low":"1766.85000000","close":"1766.89000000","volume":"123.35450000"},{"time":1679861160,"open":"1766.89000000","high":"1767.72000000","low":"1766.68000000","close":"1767.72000000","volume":"51.76260000"},{"time":1679861220,"open":"1767.71000000","high":"1767.86000000","low":"1767.41000000","close":"1767.74000000","volume":"77.07070000"},{"time":1679861280,"open":"1767.75000000","high":"1767.75000000","low":"1766.76000000","close":"1766.76000000","volume":"81.70280000"},{"time":1679861340,"open":"1766.77000000","high":"1767.31000000","low":"1766.65000000","close":"1766.81000000","volume":"151.99890000"},{"time":1679861400,"open":"1766.82000000","high":"1767.30000000","low":"1766.43000000","close":"1766.82000000","volume":"67.45940000"},{"time":1679861460,"open":"1766.83000000","high":"1768.32000000","low":"1766.82000000","close":"1767.54000000","volume":"192.50010000"},{"time":1679861520,"open":"1767.54000000","high":"1768.10000000","low":"1767.53000000","close":"1768.01000000","volume":"75.15710000"},{"time":1679861580,"open":"1768.02000000","high":"1768.50000000","low":"1767.84000000","close":"1768.49000000","volume":"133.87960000"},{"time":1679861640,"open":"1768.49000000","high":"1769.58000000","low":"1767.81000000","close":"1768.19000000","volume":"260.10940000"},{"time":1679861700,"open":"1768.19000000","high":"1768.20000000","low":"1767.39000000","close":"1768.02000000","volume":"86.77290000"},{"time":1679861760,"open":"1768.01000000","high":"1768.68000000","low":"1768.01000000","close":"1768.67000000","volume":"90.13840000"},{"time":1679861820,"open":"1768.67000000","high":"1769.69000000","low":"1768.67000000","close":"1769.46000000","volume":"142.68390000"},{"time":1679861880,"open":"1769.45000000","high":"1769.46000000","low":"1768.46000000","close":"1768.77000000","volume":"75.85920000"},{"time":1679861940,"open":"1768.78000000","high":"1768.82000000","low":"1768.42000000","close":"1768.78000000","volume":"98.99670000"},{"time":1679862000,"open":"1768.77000000","high":"1768.78000000","low":"1767.18000000","close":"1767.19000000","volume":"262.06080000"},{"time":1679862060,"open":"1767.19000000","high":"1767.92000000","low":"1766.93000000","close":"1766.96000000","volume":"155.05080000"},{"time":1679862120,"open":"1766.97000000","high":"1767.78000000","low":"1766.96000000","close":"1766.96000000","volume":"199.67920000"},{"time":1679862180,"open":"1766.97000000","high":"1766.97000000","low":"1766.66000000","close":"1766.80000000","volume":"67.41920000"},{"time":1679862240,"open":"1766.80000000","high":"1766.80000000","low":"1766.04000000","close":"1766.11000000","volume":"91.02280000"},{"time":1679862300,"open":"1766.11000000","high":"1766.14000000","low":"1766.07000000","close":"1766.07000000","volume":"31.54970000"},{"time":1679862360,"open":"1766.07000000","high":"1766.51000000","low":"1765.75000000","close":"1766.50000000","volume":"83.88300000"},{"time":1679862420,"open":"1766.49000000","high":"1767.18000000","low":"1766.49000000","close":"1767.18000000","volume":"132.11930000"},{"time":1679862480,"open":"1767.17000000","high":"1767.26000000","low":"1766.40000000","close":"1766.41000000","volume":"161.79930000"},{"time":1679862540,"open":"1766.41000000","high":"1766.41000000","low":"1765.62000000","close":"1765.87000000","volume":"75.50780000"},{"time":1679862600,"open":"1765.87000000","high":"1765.88000000","low":"1765.15000000","close":"1765.20000000","volume":"43.63110000"},{"time":1679862660,"open":"1765.19000000","high":"1765.20000000","low":"1764.93000000","close":"1764.94000000","volume":"52.18930000"},{"time":1679862720,"open":"1764.94000000","high":"1764.94000000","low":"1763.87000000","close":"1764.24000000","volume":"176.62040000"},{"time":1679862780,"open":"1764.24000000","high":"1764.25000000","low":"1761.14000000","close":"1762.03000000","volume":"514.14170000"},{"time":1679862840,"open":"1762.03000000","high":"1762.03000000","low":"1757.21000000","close":"1758.67000000","volume":"857.97290000"},{"time":1679862900,"open":"1758.67000000","high":"1760.37000000","low":"1758.60000000","close":"1759.92000000","volume":"304.23940000"},{"time":1679862960,"open":"1759.93000000","high":"1760.26000000","low":"1758.73000000","close":"1759.16000000","volume":"249.52840000"},{"time":1679863020,"open":"1759.16000000","high":"1759.81000000","low":"1756.28000000","close":"1757.70000000","volume":"948.55980000"},{"time":1679863080,"open":"1757.70000000","high":"1758.26000000","low":"1756.73000000","close":"1757.69000000","volume":"885.76640000"},{"time":1679863140,"open":"1757.70000000","high":"1758.40000000","low":"1756.76000000","close":"1757.98000000","volume":"457.13870000"},{"time":1679863200,"open":"1757.99000000","high":"1758.47000000","low":"1756.53000000","close":"1756.99000000","volume":"486.80190000"},{"time":1679863260,"open":"1757.00000000","high":"1757.36000000","low":"1756.20000000","close":"1756.65000000","volume":"450.53880000"},{"time":1679863320,"open":"1756.65000000","high":"1758.17000000","low":"1756.27000000","close":"1757.92000000","volume":"405.68410000"},{"time":1679863380,"open":"1757.92000000","high":"1758.62000000","low":"1757.80000000","close":"1758.32000000","volume":"211.21670000"},{"time":1679863440,"open":"1758.32000000","high":"1759.81000000","low":"1757.81000000","close":"1759.75000000","volume":"193.25330000"},{"time":1679863500,"open":"1759.75000000","high":"1759.92000000","low":"1758.10000000","close":"1758.48000000","volume":"189.95400000"},{"time":1679863560,"open":"1758.49000000","high":"1758.49000000","low":"1756.66000000","close":"1756.81000000","volume":"140.08210000"},{"time":1679863620,"open":"1756.82000000","high":"1757.25000000","low":"1756.19000000","close":"1756.50000000","volume":"185.61200000"},{"time":1679863680,"open":"1756.49000000","high":"1756.50000000","low":"1754.39000000","close":"1754.74000000","volume":"739.65060000"},{"time":1679863740,"open":"1754.74000000","high":"1756.97000000","low":"1754.73000000","close":"1756.96000000","volume":"206.14920000"},{"time":1679863800,"open":"1756.96000000","high":"1757.27000000","low":"1755.01000000","close":"1755.51000000","volume":"227.35590000"},{"time":1679863860,"open":"1755.51000000","high":"1756.49000000","low":"1754.70000000","close":"1756.49000000","volume":"135.22950000"},{"time":1679863920,"open":"1756.49000000","high":"1757.82000000","low":"1756.22000000","close":"1757.37000000","volume":"269.14090000"},{"time":1679863980,"open":"1757.36000000","high":"1757.83000000","low":"1756.91000000","close":"1757.65000000","volume":"57.34000000"},{"time":1679864040,"open":"1757.65000000","high":"1758.04000000","low":"1757.63000000","close":"1758.04000000","volume":"70.47140000"},{"time":1679864100,"open":"1758.04000000","high":"1758.49000000","low":"1757.68000000","close":"1757.90000000","volume":"143.62680000"},{"time":1679864160,"open":"1757.91000000","high":"1759.07000000","low":"1757.69000000","close":"1759.06000000","volume":"244.50110000"},{"time":1679864220,"open":"1759.06000000","high":"1760.14000000","low":"1758.34000000","close":"1760.14000000","volume":"326.95350000"},{"time":1679864280,"open":"1760.14000000","high":"1760.35000000","low":"1759.62000000","close":"1759.63000000","volume":"72.14310000"},{"time":1679864340,"open":"1759.62000000","high":"1760.36000000","low":"1759.62000000","close":"1760.35000000","volume":"82.09540000"},{"time":1679864400,"open":"1760.35000000","high":"1760.36000000","low":"1758.92000000","close":"1759.21000000","volume":"212.80400000"},{"time":1679864460,"open":"1759.20000000","high":"1759.21000000","low":"1758.55000000","close":"1758.55000000","volume":"158.00420000"},{"time":1679864520,"open":"1758.56000000","high":"1758.81000000","low":"1758.55000000","close":"1758.64000000","volume":"40.75080000"},{"time":1679864580,"open":"1758.64000000","high":"1759.37000000","low":"1758.63000000","close":"1759.30000000","volume":"93.85600000"},{"time":1679864640,"open":"1759.29000000","high":"1759.33000000","low":"1758.74000000","close":"1759.33000000","volume":"69.36780000"},{"time":1679864700,"open":"1759.33000000","high":"1759.62000000","low":"1759.09000000","close":"1759.12000000","volume":"34.98890000"},{"time":1679864760,"open":"1759.09000000","high":"1759.62000000","low":"1758.99000000","close":"1759.45000000","volume":"64.21210000"},{"time":1679864820,"open":"1759.45000000","high":"1759.45000000","low":"1758.53000000","close":"1758.53000000","volume":"82.79150000"},{"time":1679864880,"open":"1758.53000000","high":"1759.21000000","low":"1758.52000000","close":"1759.21000000","volume":"121.45320000"},{"time":1679864940,"open":"1759.20000000","high":"1759.21000000","low":"1758.74000000","close":"1759.04000000","volume":"105.93810000"},{"time":1679865000,"open":"1759.04000000","high":"1759.26000000","low":"1759.04000000","close":"1759.26000000","volume":"79.18020000"},{"time":1679865060,"open":"1759.26000000","high":"1760.00000000","low":"1759.25000000","close":"1759.81000000","volume":"83.06380000"},{"time":1679865120,"open":"1759.81000000","high":"1759.81000000","low":"1758.79000000","close":"1758.80000000","volume":"85.97490000"},{"time":1679865180,"open":"1758.80000000","high":"1758.91000000","low":"1758.79000000","close":"1758.91000000","volume":"35.77950000"},{"time":1679865240,"open":"1758.91000000","high":"1759.43000000","low":"1758.90000000","close":"1759.42000000","volume":"74.87970000"},{"time":1679865300,"open":"1759.43000000","high":"1762.15000000","low":"1759.42000000","close":"1761.59000000","volume":"338.21680000"},{"time":1679865360,"open":"1761.60000000","high":"1761.60000000","low":"1760.80000000","close":"1760.81000000","volume":"81.50010000"},{"time":1679865420,"open":"1760.81000000","high":"1760.82000000","low":"1759.83000000","close":"1760.09000000","volume":"174.42560000"},{"time":1679865480,"open":"1760.10000000","high":"1760.76000000","low":"1760.09000000","close":"1760.75000000","volume":"65.20300000"},{"time":1679865540,"open":"1760.76000000","high":"1760.76000000","low":"1760.11000000","close":"1760.12000000","volume":"67.63850000"},{"time":1679865600,"open":"1760.11000000","high":"1760.12000000","low":"1759.61000000","close":"1759.69000000","volume":"87.10320000"},{"time":1679865660,"open":"1759.68000000","high":"1759.69000000","low":"1758.02000000","close":"1758.02000000","volume":"220.71600000"},{"time":1679865720,"open":"1758.03000000","high":"1758.44000000","low":"1757.83000000","close":"1758.19000000","volume":"102.21950000"},{"time":1679865780,"open":"1758.19000000","high":"1758.55000000","low":"1757.66000000","close":"1757.67000000","volume":"94.39210000"},{"time":1679865840,"open":"1757.66000000","high":"1757.67000000","low":"1757.27000000","close":"1757.36000000","volume":"102.90320000"},{"time":1679865900,"open":"1757.37000000","high":"1757.50000000","low":"1757.01000000","close":"1757.50000000","volume":"124.35380000"},{"time":1679865960,"open":"1757.49000000","high":"1758.01000000","low":"1757.49000000","close":"1758.01000000","volume":"97.64440000"},{"time":1679866020,"open":"1758.01000000","high":"1758.57000000","low":"1758.00000000","close":"1758.56000000","volume":"36.52830000"},{"time":1679866080,"open":"1758.57000000","high":"1760.56000000","low":"1758.56000000","close":"1760.21000000","volume":"230.39290000"},{"time":1679866140,"open":"1760.21000000","high":"1760.22000000","low":"1760.00000000","close":"1760.17000000","volume":"62.47810000"},{"time":1679866200,"open":"1760.18000000","high":"1760.18000000","low":"1759.00000000","close":"1759.00000000","volume":"73.69250000"},{"time":1679866260,"open":"1759.00000000","high":"1759.12000000","low":"1758.56000000","close":"1759.11000000","volume":"93.50980000"},{"time":1679866320,"open":"1759.12000000","high":"1759.42000000","low":"1759.11000000","close":"1759.41000000","volume":"55.90910000"},{"time":1679866380,"open":"1759.41000000","high":"1759.83000000","low":"1759.41000000","close":"1759.83000000","volume":"31.28320000"},{"time":1679866440,"open":"1759.83000000","high":"1759.84000000","low":"1759.69000000","close":"1759.69000000","volume":"40.45660000"},{"time":1679866500,"open":"1759.70000000","high":"1759.70000000","low":"1759.19000000","close":"1759.41000000","volume":"47.91230000"},{"time":1679866560,"open":"1759.41000000","high":"1759.44000000","low":"1758.34000000","close":"1758.35000000","volume":"141.07680000"},{"time":1679866620,"open":"1758.34000000","high":"1758.35000000","low":"1758.34000000","close":"1758.35000000","volume":"57.78070000"},{"time":1679866680,"open":"1758.35000000","high":"1759.06000000","low":"1758.34000000","close":"1759.06000000","volume":"42.66620000"},{"time":1679866740,"open":"1759.05000000","high":"1759.46000000","low":"1759.05000000","close":"1759.45000000","volume":"123.76250000"},{"time":1679866800,"open":"1759.45000000","high":"1759.70000000","low":"1759.45000000","close":"1759.70000000","volume":"42.54330000"},{"time":1679866860,"open":"1759.69000000","high":"1761.43000000","low":"1759.69000000","close":"1761.42000000","volume":"175.66690000"},{"time":1679866920,"open":"1761.42000000","high":"1761.43000000","low":"1760.26000000","close":"1761.03000000","volume":"619.99430000"},{"time":1679866980,"open":"1761.02000000","high":"1761.03000000","low":"1760.18000000","close":"1760.35000000","volume":"106.12940000"},{"time":1679867040,"open":"1760.34000000","high":"1760.74000000","low":"1759.26000000","close":"1759.26000000","volume":"130.02650000"},{"time":1679867100,"open":"1759.26000000","high":"1759.96000000","low":"1759.00000000","close":"1759.95000000","volume":"92.96830000"},{"time":1679867160,"open":"1759.96000000","high":"1759.96000000","low":"1759.47000000","close":"1759.47000000","volume":"39.74090000"},{"time":1679867220,"open":"1759.48000000","high":"1759.70000000","low":"1759.47000000","close":"1759.69000000","volume":"36.94280000"},{"time":1679867280,"open":"1759.69000000","high":"1760.43000000","low":"1759.69000000","close":"1760.43000000","volume":"70.43480000"},{"time":1679867340,"open":"1760.43000000","high":"1761.02000000","low":"1760.42000000","close":"1761.01000000","volume":"29.60100000"},{"time":1679867400,"open":"1761.03000000","high":"1762.10000000","low":"1761.02000000","close":"1762.10000000","volume":"94.01280000"},{"time":1679867460,"open":"1762.10000000","high":"1762.10000000","low":"1761.69000000","close":"1761.69000000","volume":"94.44110000"},{"time":1679867520,"open":"1761.69000000","high":"1761.70000000","low":"1760.67000000","close":"1760.67000000","volume":"68.71510000"},{"time":1679867580,"open":"1760.68000000","high":"1760.68000000","low":"1760.22000000","close":"1760.23000000","volume":"64.61510000"},{"time":1679867640,"open":"1760.23000000","high":"1760.23000000","low":"1760.12000000","close":"1760.21000000","volume":"44.54940000"},{"time":1679867700,"open":"1760.22000000","high":"1760.41000000","low":"1760.10000000","close":"1760.40000000","volume":"70.93870000"},{"time":1679867760,"open":"1760.41000000","high":"1760.62000000","low":"1760.36000000","close":"1760.39000000","volume":"48.75840000"},{"time":1679867820,"open":"1760.40000000","high":"1761.63000000","low":"1760.39000000","close":"1761.62000000","volume":"106.93630000"},{"time":1679867880,"open":"1761.62000000","high":"1762.29000000","low":"1761.62000000","close":"1762.29000000","volume":"162.27500000"},{"time":1679867940,"open":"1762.28000000","high":"1764.31000000","low":"1762.28000000","close":"1764.12000000","volume":"112.07950000"},{"time":1679868000,"open":"1764.11000000","high":"1765.14000000","low":"1762.60000000","close":"1762.61000000","volume":"249.53390000"},{"time":1679868060,"open":"1762.61000000","high":"1762.61000000","low":"1761.22000000","close":"1762.16000000","volume":"184.09570000"},{"time":1679868120,"open":"1762.16000000","high":"1764.50000000","low":"1762.16000000","close":"1762.87000000","volume":"143.81250000"},{"time":1679868180,"open":"1762.87000000","high":"1763.65000000","low":"1762.34000000","close":"1763.07000000","volume":"140.57330000"},{"time":1679868240,"open":"1763.07000000","high":"1764.39000000","low":"1762.24000000","close":"1764.39000000","volume":"125.67840000"},{"time":1679868300,"open":"1764.38000000","high":"1766.24000000","low":"1764.38000000","close":"1765.60000000","volume":"355.19500000"},{"time":1679868360,"open":"1765.61000000","high":"1765.65000000","low":"1764.34000000","close":"1765.51000000","volume":"190.58110000"},{"time":1679868420,"open":"1765.51000000","high":"1765.52000000","low":"1764.59000000","close":"1764.60000000","volume":"147.58420000"},{"time":1679868480,"open":"1764.59000000","high":"1766.40000000","low":"1764.59000000","close":"1766.26000000","volume":"179.24220000"},{"time":1679868540,"open":"1766.26000000","high":"1766.35000000","low":"1765.87000000","close":"1766.17000000","volume":"95.28890000"},{"time":1679868600,"open":"1766.17000000","high":"1769.38000000","low":"1766.16000000","close":"1767.54000000","volume":"805.93180000"},{"time":1679868660,"open":"1767.53000000","high":"1767.54000000","low":"1765.07000000","close":"1765.45000000","volume":"238.93540000"},{"time":1679868720,"open":"1765.45000000","high":"1766.21000000","low":"1765.36000000","close":"1765.98000000","volume":"81.39140000"},{"time":1679868780,"open":"1765.97000000","high":"1770.84000000","low":"1765.65000000","close":"1770.37000000","volume":"600.78970000"},{"time":1679868840,"open":"1770.36000000","high":"1773.00000000","low":"1770.36000000","close":"1772.64000000","volume":"721.25820000"},{"time":1679868900,"open":"1772.64000000","high":"1772.82000000","low":"1770.75000000","close":"1771.06000000","volume":"367.41070000"},{"time":1679868960,"open":"1771.05000000","high":"1771.06000000","low":"1768.97000000","close":"1769.14000000","volume":"171.36090000"},{"time":1679869020,"open":"1769.15000000","high":"1772.41000000","low":"1769.14000000","close":"1772.40000000","volume":"260.91570000"},{"time":1679869080,"open":"1772.41000000","high":"1772.41000000","low":"1771.00000000","close":"1771.01000000","volume":"100.90950000"},{"time":1679869140,"open":"1771.01000000","high":"1771.81000000","low":"1770.53000000","close":"1770.54000000","volume":"110.68290000"},{"time":1679869200,"open":"1770.53000000","high":"1771.37000000","low":"1770.53000000","close":"1771.37000000","volume":"102.68250000"},{"time":1679869260,"open":"1771.37000000","high":"1774.68000000","low":"1771.36000000","close":"1774.29000000","volume":"764.66430000"},{"time":1679869320,"open":"1774.28000000","high":"1776.91000000","low":"1773.07000000","close":"1775.74000000","volume":"560.60440000"},{"time":1679869380,"open":"1775.73000000","high":"1779.22000000","low":"1774.92000000","close":"1775.95000000","volume":"1087.63130000"},{"time":1679869440,"open":"1775.95000000","high":"1776.58000000","low":"1775.39000000","close":"1775.64000000","volume":"177.67680000"},{"time":1679869500,"open":"1775.65000000","high":"1776.00000000","low":"1775.08000000","close":"1775.84000000","volume":"110.78890000"},{"time":1679869560,"open":"1775.85000000","high":"1775.95000000","low":"1774.23000000","close":"1775.29000000","volume":"259.51160000"},{"time":1679869620,"open":"1775.30000000","high":"1775.37000000","low":"1773.78000000","close":"1773.83000000","volume":"216.00360000"},{"time":1679869680,"open":"1773.83000000","high":"1774.83000000","low":"1773.83000000","close":"1774.82000000","volume":"112.56310000"},{"time":1679869740,"open":"1774.83000000","high":"1775.08000000","low":"1773.52000000","close":"1774.19000000","volume":"139.50130000"},{"time":1679869800,"open":"1774.18000000","high":"1774.19000000","low":"1773.00000000","close":"1773.14000000","volume":"88.40410000"},{"time":1679869860,"open":"1773.14000000","high":"1773.86000000","low":"1773.14000000","close":"1773.39000000","volume":"150.66040000"},{"time":1679869920,"open":"1773.38000000","high":"1773.68000000","low":"1773.20000000","close":"1773.67000000","volume":"108.84040000"},{"time":1679869980,"open":"1773.68000000","high":"1773.68000000","low":"1772.10000000","close":"1772.11000000","volume":"169.01780000"},{"time":1679870040,"open":"1772.10000000","high":"1772.10000000","low":"1770.01000000","close":"1770.01000000","volume":"204.18380000"},{"time":1679870100,"open":"1770.01000000","high":"1771.78000000","low":"1769.43000000","close":"1771.59000000","volume":"212.37780000"},{"time":1679870160,"open":"1771.59000000","high":"1771.79000000","low":"1771.59000000","close":"1771.71000000","volume":"32.55240000"},{"time":1679870220,"open":"1771.70000000","high":"1771.81000000","low":"1771.57000000","close":"1771.57000000","volume":"41.21060000"},{"time":1679870280,"open":"1771.57000000","high":"1771.70000000","low":"1770.58000000","close":"1770.58000000","volume":"142.20810000"},{"time":1679870340,"open":"1770.59000000","high":"1771.56000000","low":"1770.58000000","close":"1770.80000000","volume":"178.74290000"},{"time":1679870400,"open":"1770.79000000","high":"1773.19000000","low":"1770.75000000","close":"1773.19000000","volume":"227.06890000"},{"time":1679870460,"open":"1773.18000000","high":"1773.65000000","low":"1772.59000000","close":"1772.81000000","volume":"263.24030000"},{"time":1679870520,"open":"1772.81000000","high":"1773.60000000","low":"1771.98000000","close":"1773.41000000","volume":"237.57250000"},{"time":1679870580,"open":"1773.42000000","high":"1773.97000000","low":"1773.30000000","close":"1773.31000000","volume":"91.91270000"},{"time":1679870640,"open":"1773.30000000","high":"1774.27000000","low":"1773.30000000","close":"1774.01000000","volume":"117.57440000"},{"time":1679870700,"open":"1774.02000000","high":"1775.42000000","low":"1773.91000000","close":"1774.61000000","volume":"357.64660000"},{"time":1679870760,"open":"1774.62000000","high":"1774.62000000","low":"1773.39000000","close":"1773.45000000","volume":"197.55030000"},{"time":1679870820,"open":"1773.44000000","high":"1773.45000000","low":"1773.00000000","close":"1773.01000000","volume":"76.11250000"},{"time":1679870880,"open":"1773.00000000","high":"1773.46000000","low":"1772.82000000","close":"1772.99000000","volume":"115.93810000"},{"time":1679870940,"open":"1772.99000000","high":"1774.16000000","low":"1772.99000000","close":"1773.44000000","volume":"100.62790000"},{"time":1679871000,"open":"1773.44000000","high":"1773.44000000","low":"1772.82000000","close":"1773.14000000","volume":"150.22400000"},{"time":1679871060,"open":"1773.14000000","high":"1773.68000000","low":"1772.82000000","close":"1773.50000000","volume":"140.99190000"},{"time":1679871120,"open":"1773.50000000","high":"1773.50000000","low":"1773.13000000","close":"1773.30000000","volume":"152.58910000"},{"time":1679871180,"open":"1773.30000000","high":"1773.72000000","low":"1772.87000000","close":"1772.87000000","volume":"114.73050000"},{"time":1679871240,"open":"1772.87000000","high":"1774.81000000","low":"1772.87000000","close":"1774.63000000","volume":"278.54810000"},{"time":1679871300,"open":"1774.63000000","high":"1776.81000000","low":"1774.63000000","close":"1776.59000000","volume":"277.62140000"},{"time":1679871360,"open":"1776.58000000","high":"1777.01000000","low":"1775.75000000","close":"1776.01000000","volume":"142.47220000"},{"time":1679871420,"open":"1776.01000000","high":"1777.01000000","low":"1776.01000000","close":"1776.83000000","volume":"307.69390000"},{"time":1679871480,"open":"1776.83000000","high":"1777.12000000","low":"1776.41000000","close":"1776.42000000","volume":"158.05910000"},{"time":1679871540,"open":"1776.41000000","high":"1776.42000000","low":"1775.39000000","close":"1776.08000000","volume":"51.01660000"},{"time":1679871600,"open":"1776.07000000","high":"1776.83000000","low":"1774.39000000","close":"1774.99000000","volume":"516.36140000"},{"time":1679871660,"open":"1774.99000000","high":"1778.21000000","low":"1774.99000000","close":"1777.39000000","volume":"399.76730000"},{"time":1679871720,"open":"1777.39000000","high":"1778.31000000","low":"1777.14000000","close":"1777.28000000","volume":"323.25490000"},{"time":1679871780,"open":"1777.28000000","high":"1777.92000000","low":"1777.03000000","close":"1777.92000000","volume":"191.40640000"},{"time":1679871840,"open":"1777.92000000","high":"1778.55000000","low":"1777.50000000","close":"1778.54000000","volume":"243.58860000"},{"time":1679871900,"open":"1778.54000000","high":"1780.35000000","low":"1778.54000000","close":"1779.01000000","volume":"572.12270000"},{"time":1679871960,"open":"1779.01000000","high":"1779.20000000","low":"1778.06000000","close":"1778.58000000","volume":"238.92430000"},{"time":1679872020,"open":"1778.57000000","high":"1778.58000000","low":"1777.76000000","close":"1777.85000000","volume":"283.08100000"},{"time":1679872080,"open":"1777.85000000","high":"1779.10000000","low":"1777.54000000","close":"1778.98000000","volume":"199.27040000"},{"time":1679872140,"open":"1778.99000000","high":"1778.99000000","low":"1777.50000000","close":"1777.77000000","volume":"122.53340000"},{"time":1679872200,"open":"1777.78000000","high":"1777.78000000","low":"1776.94000000","close":"1776.94000000","volume":"165.07450000"},{"time":1679872260,"open":"1776.95000000","high":"1777.87000000","low":"1776.94000000","close":"1777.19000000","volume":"183.99270000"},{"time":1679872320,"open":"1777.20000000","high":"1777.79000000","low":"1777.19000000","close":"1777.79000000","volume":"162.80420000"},{"time":1679872380,"open":"1777.78000000","high":"1778.45000000","low":"1777.60000000","close":"1778.44000000","volume":"123.34740000"},{"time":1679872440,"open":"1778.45000000","high":"1778.45000000","low":"1777.03000000","close":"1777.61000000","volume":"177.79490000"},{"time":1679872500,"open":"1777.61000000","high":"1778.82000000","low":"1777.60000000","close":"1778.10000000","volume":"142.24880000"},{"time":1679872560,"open":"1778.10000000","high":"1778.11000000","low":"1777.48000000","close":"1777.49000000","volume":"108.96060000"},{"time":1679872620,"open":"1777.48000000","high":"1778.43000000","low":"1777.28000000","close":"1778.34000000","volume":"179.94660000"},{"time":1679872680,"open":"1778.34000000","high":"1780.07000000","low":"1778.34000000","close":"1778.46000000","volume":"398.42940000"},{"time":1679872740,"open":"1778.45000000","high":"1780.45000000","low":"1778.04000000","close":"1780.44000000","volume":"648.69000000"},{"time":1679872800,"open":"1780.44000000","high":"1783.70000000","low":"1780.00000000","close":"1782.11000000","volume":"1220.68140000"},{"time":1679872860,"open":"1782.11000000","high":"1782.16000000","low":"1780.00000000","close":"1780.61000000","volume":"936.32640000"},{"time":1679872920,"open":"1780.61000000","high":"1780.62000000","low":"1779.25000000","close":"1779.29000000","volume":"171.16020000"},{"time":1679872980,"open":"1779.28000000","high":"1779.29000000","low":"1776.42000000","close":"1778.08000000","volume":"584.50640000"},{"time":1679873040,"open":"1778.08000000","high":"1778.26000000","low":"1777.02000000","close":"1777.02000000","volume":"273.93040000"},{"time":1679873100,"open":"1777.02000000","high":"1778.33000000","low":"1777.02000000","close":"1777.71000000","volume":"90.09030000"},{"time":1679873160,"open":"1777.70000000","high":"1778.46000000","low":"1777.70000000","close":"1777.87000000","volume":"136.07610000"},{"time":1679873220,"open":"1777.88000000","high":"1778.44000000","low":"1777.71000000","close":"1777.72000000","volume":"149.63410000"},{"time":1679873280,"open":"1777.72000000","high":"1777.80000000","low":"1776.01000000","close":"1776.49000000","volume":"348.43030000"},{"time":1679873340,"open":"1776.48000000","high":"1777.81000000","low":"1775.99000000","close":"1777.80000000","volume":"327.33760000"},{"time":1679873400,"open":"1777.80000000","high":"1777.92000000","low":"1777.51000000","close":"1777.51000000","volume":"131.79530000"},{"time":1679873460,"open":"1777.51000000","high":"1778.36000000","low":"1777.03000000","close":"1778.36000000","volume":"129.85200000"},{"time":1679873520,"open":"1778.35000000","high":"1778.71000000","low":"1778.27000000","close":"1778.33000000","volume":"104.43750000"},{"time":1679873580,"open":"1778.33000000","high":"1778.34000000","low":"1777.74000000","close":"1778.07000000","volume":"55.16440000"},{"time":1679873640,"open":"1778.07000000","high":"1779.00000000","low":"1778.06000000","close":"1778.66000000","volume":"71.90780000"},{"time":1679873700,"open":"1778.66000000","high":"1779.82000000","low":"1778.41000000","close":"1779.77000000","volume":"118.46400000"},{"time":1679873760,"open":"1779.77000000","high":"1781.33000000","low":"1779.19000000","close":"1781.06000000","volume":"249.10190000"},{"time":1679873820,"open":"1781.06000000","high":"1781.37000000","low":"1779.96000000","close":"1779.97000000","volume":"269.52900000"},{"time":1679873880,"open":"1779.96000000","high":"1780.60000000","low":"1779.54000000","close":"1780.06000000","volume":"124.46030000"},{"time":1679873940,"open":"1780.05000000","high":"1780.06000000","low":"1779.03000000","close":"1779.03000000","volume":"95.81790000"},{"time":1679874000,"open":"1779.03000000","high":"1779.04000000","low":"1778.43000000","close":"1778.71000000","volume":"99.06130000"},{"time":1679874060,"open":"1778.72000000","high":"1779.04000000","low":"1778.34000000","close":"1778.35000000","volume":"83.90940000"},{"time":1679874120,"open":"1778.34000000","high":"1778.90000000","low":"1777.93000000","close":"1778.48000000","volume":"264.07930000"},{"time":1679874180,"open":"1778.48000000","high":"1778.48000000","low":"1777.19000000","close":"1778.03000000","volume":"203.41440000"},{"time":1679874240,"open":"1778.04000000","high":"1778.48000000","low":"1777.72000000","close":"1777.74000000","volume":"167.39900000"},{"time":1679874300,"open":"1777.73000000","high":"1778.15000000","low":"1776.99000000","close":"1777.68000000","volume":"374.93670000"},{"time":1679874360,"open":"1777.67000000","high":"1778.33000000","low":"1777.55000000","close":"1778.33000000","volume":"162.90430000"},{"time":1679874420,"open":"1778.33000000","high":"1778.33000000","low":"1776.64000000","close":"1776.64000000","volume":"172.98030000"},{"time":1679874480,"open":"1776.65000000","high":"1776.65000000","low":"1775.18000000","close":"1775.19000000","volume":"342.24640000"},{"time":1679874540,"open":"1775.18000000","high":"1775.19000000","low":"1773.20000000","close":"1773.31000000","volume":"589.03150000"},{"time":1679874600,"open":"1773.31000000","high":"1774.42000000","low":"1772.71000000","close":"1774.36000000","volume":"239.17370000"},{"time":1679874660,"open":"1774.37000000","high":"1774.90000000","low":"1774.14000000","close":"1774.24000000","volume":"93.57890000"},{"time":1679874720,"open":"1774.24000000","high":"1774.71000000","low":"1773.72000000","close":"1773.73000000","volume":"68.19090000"},{"time":1679874780,"open":"1773.73000000","high":"1774.00000000","low":"1772.87000000","close":"1773.99000000","volume":"167.35930000"},{"time":1679874840,"open":"1774.00000000","high":"1774.12000000","low":"1773.99000000","close":"1774.02000000","volume":"84.76990000"},{"time":1679874900,"open":"1774.02000000","high":"1774.02000000","low":"1773.24000000","close":"1773.26000000","volume":"100.75380000"},{"time":1679874960,"open":"1773.26000000","high":"1774.10000000","low":"1772.88000000","close":"1772.89000000","volume":"165.19310000"},{"time":1679875020,"open":"1772.88000000","high":"1774.04000000","low":"1772.88000000","close":"1774.03000000","volume":"116.22870000"},{"time":1679875080,"open":"1774.03000000","high":"1774.37000000","low":"1773.87000000","close":"1774.03000000","volume":"108.77910000"},{"time":1679875140,"open":"1774.04000000","high":"1774.47000000","low":"1773.87000000","close":"1773.88000000","volume":"53.84740000"},{"time":1679875200,"open":"1773.88000000","high":"1774.30000000","low":"1773.48000000","close":"1774.18000000","volume":"296.20220000"},{"time":1679875260,"open":"1774.17000000","high":"1774.18000000","low":"1773.11000000","close":"1773.73000000","volume":"248.22560000"},{"time":1679875320,"open":"1773.74000000","high":"1774.18000000","low":"1773.35000000","close":"1774.15000000","volume":"186.58460000"},{"time":1679875380,"open":"1774.14000000","high":"1775.38000000","low":"1773.77000000","close":"1774.73000000","volume":"473.24600000"},{"time":1679875440,"open":"1774.72000000","high":"1775.37000000","low":"1774.34000000","close":"1774.35000000","volume":"457.22310000"},{"time":1679875500,"open":"1774.35000000","high":"1774.66000000","low":"1774.07000000","close":"1774.49000000","volume":"244.26210000"},{"time":1679875560,"open":"1774.48000000","high":"1775.25000000","low":"1773.49000000","close":"1773.50000000","volume":"208.91750000"},{"time":1679875620,"open":"1773.50000000","high":"1773.52000000","low":"1772.93000000","close":"1773.39000000","volume":"149.97380000"},{"time":1679875680,"open":"1773.39000000","high":"1773.83000000","low":"1772.38000000","close":"1772.68000000","volume":"169.51760000"},{"time":1679875740,"open":"1772.68000000","high":"1773.73000000","low":"1772.47000000","close":"1773.14000000","volume":"349.45180000"},{"time":1679875800,"open":"1773.14000000","high":"1773.50000000","low":"1772.50000000","close":"1772.59000000","volume":"323.88410000"},{"time":1679875860,"open":"1772.59000000","high":"1773.48000000","low":"1772.25000000","close":"1772.85000000","volume":"294.15050000"},{"time":1679875920,"open":"1772.84000000","high":"1772.85000000","low":"1771.95000000","close":"1772.77000000","volume":"218.72660000"},{"time":1679875980,"open":"1772.76000000","high":"1773.55000000","low":"1772.76000000","close":"1773.55000000","volume":"119.30160000"},{"time":1679876040,"open":"1773.54000000","high":"1774.02000000","low":"1772.91000000","close":"1772.91000000","volume":"151.31340000"},{"time":1679876100,"open":"1772.92000000","high":"1773.80000000","low":"1772.91000000","close":"1773.80000000","volume":"89.81980000"},{"time":1679876160,"open":"1773.79000000","high":"1773.80000000","low":"1773.08000000","close":"1773.25000000","volume":"76.95260000"},{"time":1679876220,"open":"1773.24000000","high":"1773.88000000","low":"1773.00000000","close":"1773.00000000","volume":"151.10280000"},{"time":1679876280,"open":"1773.00000000","high":"1774.41000000","low":"1773.00000000","close":"1773.97000000","volume":"393.10980000"},{"time":1679876340,"open":"1773.97000000","high":"1774.82000000","low":"1773.50000000","close":"1774.82000000","volume":"154.79430000"},{"time":1679876400,"open":"1774.81000000","high":"1775.42000000","low":"1774.16000000","close":"1775.41000000","volume":"690.00530000"},{"time":1679876460,"open":"1775.40000000","high":"1775.59000000","low":"1774.90000000","close":"1775.12000000","volume":"188.83660000"},{"time":1679876520,"open":"1775.13000000","high":"1775.30000000","low":"1774.20000000","close":"1774.73000000","volume":"148.07840000"},{"time":1679876580,"open":"1774.73000000","high":"1775.39000000","low":"1774.54000000","close":"1774.55000000","volume":"209.91080000"},{"time":1679876640,"open":"1774.54000000","high":"1775.13000000","low":"1774.54000000","close":"1775.13000000","volume":"60.84600000"},{"time":1679876700,"open":"1775.13000000","high":"1775.31000000","low":"1775.12000000","close":"1775.22000000","volume":"119.99380000"},{"time":1679876760,"open":"1775.23000000","high":"1776.49000000","low":"1775.22000000","close":"1776.03000000","volume":"200.47810000"},{"time":1679876820,"open":"1776.06000000","high":"1776.30000000","low":"1776.02000000","close":"1776.23000000","volume":"126.04650000"},{"time":1679876880,"open":"1776.19000000","high":"1778.65000000","low":"1776.17000000","close":"1778.39000000","volume":"477.98540000"},{"time":1679876940,"open":"1778.39000000","high":"1779.69000000","low":"1778.12000000","close":"1778.37000000","volume":"406.27020000"},{"time":1679877000,"open":"1778.37000000","high":"1778.86000000","low":"1778.02000000","close":"1778.37000000","volume":"227.31070000"},{"time":1679877060,"open":"1778.37000000","high":"1778.37000000","low":"1776.41000000","close":"1776.46000000","volume":"1133.03090000"},{"time":1679877120,"open":"1776.45000000","high":"1776.66000000","low":"1775.03000000","close":"1775.69000000","volume":"241.31520000"},{"time":1679877180,"open":"1775.70000000","high":"1776.17000000","low":"1775.13000000","close":"1775.38000000","volume":"211.24410000"},{"time":1679877240,"open":"1775.38000000","high":"1775.39000000","low":"1774.17000000","close":"1774.17000000","volume":"137.74340000"},{"time":1679877300,"open":"1774.17000000","high":"1775.21000000","low":"1773.93000000","close":"1775.05000000","volume":"384.92530000"},{"time":1679877360,"open":"1775.05000000","high":"1775.77000000","low":"1774.88000000","close":"1775.70000000","volume":"258.47450000"},{"time":1679877420,"open":"1775.70000000","high":"1776.53000000","low":"1775.51000000","close":"1776.14000000","volume":"154.98760000"},{"time":1679877480,"open":"1776.14000000","high":"1778.16000000","low":"1776.13000000","close":"1778.15000000","volume":"154.48550000"},{"time":1679877540,"open":"1778.15000000","high":"1779.47000000","low":"1778.10000000","close":"1779.09000000","volume":"307.18580000"},{"time":1679877600,"open":"1779.10000000","high":"1779.10000000","low":"1778.59000000","close":"1778.78000000","volume":"177.93670000"},{"time":1679877660,"open":"1778.77000000","high":"1779.15000000","low":"1778.18000000","close":"1778.47000000","volume":"206.98000000"},{"time":1679877720,"open":"1778.47000000","high":"1778.47000000","low":"1777.70000000","close":"1778.42000000","volume":"115.58380000"},{"time":1679877780,"open":"1778.42000000","high":"1779.11000000","low":"1778.22000000","close":"1778.24000000","volume":"218.18100000"},{"time":1679877840,"open":"1778.23000000","high":"1778.24000000","low":"1777.09000000","close":"1777.09000000","volume":"234.72240000"},{"time":1679877900,"open":"1777.10000000","high":"1777.78000000","low":"1777.09000000","close":"1777.77000000","volume":"125.81820000"},{"time":1679877960,"open":"1777.78000000","high":"1777.79000000","low":"1775.66000000","close":"1775.86000000","volume":"215.21310000"},{"time":1679878020,"open":"1775.87000000","high":"1776.63000000","low":"1775.71000000","close":"1776.40000000","volume":"195.71090000"},{"time":1679878080,"open":"1776.39000000","high":"1777.46000000","low":"1776.12000000","close":"1777.46000000","volume":"216.02080000"},{"time":1679878140,"open":"1777.45000000","high":"1777.85000000","low":"1777.00000000","close":"1777.01000000","volume":"159.23490000"},{"time":1679878200,"open":"1777.00000000","high":"1778.24000000","low":"1776.82000000","close":"1778.24000000","volume":"366.76980000"},{"time":1679878260,"open":"1778.23000000","high":"1780.48000000","low":"1778.23000000","close":"1780.07000000","volume":"461.45280000"},{"time":1679878320,"open":"1780.06000000","high":"1780.07000000","low":"1779.24000000","close":"1779.24000000","volume":"170.80640000"},{"time":1679878380,"open":"1779.25000000","high":"1779.92000000","low":"1779.24000000","close":"1779.71000000","volume":"129.73910000"},{"time":1679878440,"open":"1779.70000000","high":"1780.09000000","low":"1779.68000000","close":"1780.07000000","volume":"120.29410000"},{"time":1679878500,"open":"1780.06000000","high":"1780.06000000","low":"1779.14000000","close":"1779.15000000","volume":"125.42270000"},{"time":1679878560,"open":"1779.14000000","high":"1779.15000000","low":"1778.67000000","close":"1778.67000000","volume":"63.67140000"},{"time":1679878620,"open":"1778.67000000","high":"1779.55000000","low":"1778.67000000","close":"1779.55000000","volume":"52.74670000"},{"time":1679878680,"open":"1779.55000000","high":"1779.55000000","low":"1778.40000000","close":"1778.45000000","volume":"191.68970000"},{"time":1679878740,"open":"1778.46000000","high":"1779.16000000","low":"1778.34000000","close":"1778.87000000","volume":"390.65190000"},{"time":1679878800,"open":"1778.88000000","high":"1778.98000000","low":"1778.39000000","close":"1778.39000000","volume":"152.17380000"},{"time":1679878860,"open":"1778.40000000","high":"1778.65000000","low":"1778.00000000","close":"1778.64000000","volume":"132.56620000"},{"time":1679878920,"open":"1778.64000000","high":"1779.74000000","low":"1778.64000000","close":"1779.21000000","volume":"120.10050000"},{"time":1679878980,"open":"1779.20000000","high":"1779.72000000","low":"1778.99000000","close":"1779.30000000","volume":"188.60800000"},{"time":1679879040,"open":"1779.31000000","high":"1779.68000000","low":"1779.12000000","close":"1779.15000000","volume":"91.54900000"},{"time":1679879100,"open":"1779.15000000","high":"1780.48000000","low":"1779.15000000","close":"1779.89000000","volume":"350.30840000"},{"time":1679879160,"open":"1779.89000000","high":"1780.06000000","low":"1777.17000000","close":"1777.17000000","volume":"404.23460000"},{"time":1679879220,"open":"1777.18000000","high":"1777.18000000","low":"1775.13000000","close":"1775.38000000","volume":"294.83710000"},{"time":1679879280,"open":"1775.37000000","high":"1775.38000000","low":"1774.20000000","close":"1774.95000000","volume":"300.91350000"},{"time":1679879340,"open":"1774.96000000","high":"1774.96000000","low":"1773.02000000","close":"1773.90000000","volume":"381.33680000"},{"time":1679879400,"open":"1773.91000000","high":"1774.17000000","low":"1772.99000000","close":"1773.77000000","volume":"264.50360000"},{"time":1679879460,"open":"1773.76000000","high":"1775.06000000","low":"1773.54000000","close":"1775.05000000","volume":"219.11220000"},{"time":1679879520,"open":"1775.05000000","high":"1775.06000000","low":"1774.02000000","close":"1774.68000000","volume":"198.11570000"},{"time":1679879580,"open":"1774.68000000","high":"1774.87000000","low":"1774.06000000","close":"1774.57000000","volume":"129.78080000"},{"time":1679879640,"open":"1774.57000000","high":"1774.77000000","low":"1773.70000000","close":"1774.05000000","volume":"145.03250000"},{"time":1679879700,"open":"1774.05000000","high":"1774.05000000","low":"1771.56000000","close":"1771.60000000","volume":"777.08480000"},{"time":1679879760,"open":"1771.59000000","high":"1772.73000000","low":"1771.59000000","close":"1772.52000000","volume":"195.43600000"},{"time":1679879820,"open":"1772.53000000","high":"1772.53000000","low":"1769.29000000","close":"1769.76000000","volume":"648.64500000"},{"time":1679879880,"open":"1769.77000000","high":"1769.94000000","low":"1767.40000000","close":"1767.41000000","volume":"745.18610000"},{"time":1679879940,"open":"1767.41000000","high":"1768.57000000","low":"1766.91000000","close":"1766.92000000","volume":"643.51120000"},{"time":1679880000,"open":"1766.91000000","high":"1769.14000000","low":"1766.89000000","close":"1768.17000000","volume":"229.24510000"},{"time":1679880060,"open":"1768.16000000","high":"1768.74000000","low":"1765.22000000","close":"1765.97000000","volume":"842.79050000"},{"time":1679880120,"open":"1765.97000000","high":"1767.57000000","low":"1765.97000000","close":"1766.88000000","volume":"281.62740000"},{"time":1679880180,"open":"1766.88000000","high":"1768.45000000","low":"1766.88000000","close":"1767.18000000","volume":"230.33650000"},{"time":1679880240,"open":"1767.18000000","high":"1768.34000000","low":"1767.17000000","close":"1768.00000000","volume":"121.73730000"},{"time":1679880300,"open":"1768.00000000","high":"1768.66000000","low":"1767.99000000","close":"1768.44000000","volume":"85.69520000"},{"time":1679880360,"open":"1768.44000000","high":"1768.45000000","low":"1766.89000000","close":"1767.14000000","volume":"214.10630000"},{"time":1679880420,"open":"1767.13000000","high":"1767.94000000","low":"1764.98000000","close":"1767.94000000","volume":"1609.69640000"},{"time":1679880480,"open":"1767.93000000","high":"1769.04000000","low":"1767.93000000","close":"1769.04000000","volume":"168.11040000"},{"time":1679880540,"open":"1769.03000000","high":"1770.49000000","low":"1769.03000000","close":"1770.25000000","volume":"222.83790000"},{"time":1679880600,"open":"1770.24000000","high":"1770.25000000","low":"1768.07000000","close":"1768.08000000","volume":"320.42780000"},{"time":1679880660,"open":"1768.08000000","high":"1768.61000000","low":"1767.50000000","close":"1768.60000000","volume":"134.38720000"},{"time":1679880720,"open":"1768.60000000","high":"1768.71000000","low":"1767.52000000","close":"1767.52000000","volume":"87.65970000"},{"time":1679880780,"open":"1767.52000000","high":"1768.30000000","low":"1767.50000000","close":"1767.58000000","volume":"110.37630000"},{"time":1679880840,"open":"1767.58000000","high":"1768.62000000","low":"1767.58000000","close":"1768.61000000","volume":"93.22390000"},{"time":1679880900,"open":"1768.62000000","high":"1768.62000000","low":"1766.57000000","close":"1766.58000000","volume":"275.54950000"},{"time":1679880960,"open":"1766.58000000","high":"1766.58000000","low":"1765.39000000","close":"1765.99000000","volume":"285.34180000"},{"time":1679881020,"open":"1766.00000000","high":"1766.45000000","low":"1765.26000000","close":"1765.44000000","volume":"204.44940000"},{"time":1679881080,"open":"1765.45000000","high":"1765.56000000","low":"1764.04000000","close":"1765.21000000","volume":"346.64990000"},{"time":1679881140,"open":"1765.21000000","high":"1766.65000000","low":"1765.20000000","close":"1766.65000000","volume":"143.52510000"},{"time":1679881200,"open":"1766.65000000","high":"1766.65000000","low":"1765.00000000","close":"1765.53000000","volume":"229.58290000"},{"time":1679881260,"open":"1765.53000000","high":"1765.54000000","low":"1764.01000000","close":"1765.53000000","volume":"141.49380000"},{"time":1679881320,"open":"1765.53000000","high":"1766.35000000","low":"1765.20000000","close":"1766.29000000","volume":"105.55090000"},{"time":1679881380,"open":"1766.30000000","high":"1767.93000000","low":"1766.29000000","close":"1767.10000000","volume":"127.63430000"},{"time":1679881440,"open":"1767.10000000","high":"1768.10000000","low":"1767.10000000","close":"1768.09000000","volume":"135.36560000"},{"time":1679881500,"open":"1768.09000000","high":"1768.10000000","low":"1766.68000000","close":"1767.02000000","volume":"196.34680000"},{"time":1679881560,"open":"1767.02000000","high":"1767.02000000","low":"1765.51000000","close":"1765.52000000","volume":"267.48590000"},{"time":1679881620,"open":"1765.51000000","high":"1766.71000000","low":"1765.51000000","close":"1765.71000000","volume":"285.45010000"},{"time":1679881680,"open":"1765.70000000","high":"1766.03000000","low":"1763.31000000","close":"1763.31000000","volume":"659.47350000"},{"time":1679881740,"open":"1763.31000000","high":"1764.39000000","low":"1763.31000000","close":"1763.92000000","volume":"294.10510000"},{"time":1679881800,"open":"1763.91000000","high":"1763.92000000","low":"1762.97000000","close":"1763.72000000","volume":"138.60770000"},{"time":1679881860,"open":"1763.72000000","high":"1763.90000000","low":"1763.19000000","close":"1763.62000000","volume":"133.70760000"},{"time":1679881920,"open":"1763.63000000","high":"1764.97000000","low":"1763.62000000","close":"1764.77000000","volume":"174.00990000"},{"time":1679881980,"open":"1764.78000000","high":"1764.97000000","low":"1764.47000000","close":"1764.97000000","volume":"101.85840000"},{"time":1679882040,"open":"1764.97000000","high":"1765.36000000","low":"1764.96000000","close":"1765.19000000","volume":"155.34620000"},{"time":1679882100,"open":"1765.20000000","high":"1765.20000000","low":"1764.99000000","close":"1764.99000000","volume":"115.87810000"},{"time":1679882160,"open":"1764.99000000","high":"1765.40000000","low":"1764.99000000","close":"1765.15000000","volume":"197.15450000"},{"time":1679882220,"open":"1765.14000000","high":"1765.25000000","low":"1764.60000000","close":"1764.60000000","volume":"60.65500000"},{"time":1679882280,"open":"1764.61000000","high":"1764.91000000","low":"1764.11000000","close":"1764.21000000","volume":"269.60260000"},{"time":1679882340,"open":"1764.20000000","high":"1764.40000000","low":"1763.30000000","close":"1763.31000000","volume":"243.90980000"},{"time":1679882400,"open":"1763.31000000","high":"1764.03000000","low":"1762.26000000","close":"1764.02000000","volume":"405.69960000"},{"time":1679882460,"open":"1764.03000000","high":"1764.56000000","low":"1763.62000000","close":"1764.55000000","volume":"223.17760000"},{"time":1679882520,"open":"1764.55000000","high":"1764.70000000","low":"1763.66000000","close":"1763.66000000","volume":"127.53320000"},{"time":1679882580,"open":"1763.66000000","high":"1763.67000000","low":"1762.27000000","close":"1762.28000000","volume":"212.03000000"},{"time":1679882640,"open":"1762.29000000","high":"1762.29000000","low":"1758.94000000","close":"1760.44000000","volume":"799.59630000"},{"time":1679882700,"open":"1760.45000000","high":"1760.60000000","low":"1759.36000000","close":"1760.33000000","volume":"638.68750000"},{"time":1679882760,"open":"1760.33000000","high":"1762.14000000","low":"1760.20000000","close":"1761.95000000","volume":"269.39150000"},{"time":1679882820,"open":"1761.96000000","high":"1762.71000000","low":"1761.95000000","close":"1762.70000000","volume":"192.56970000"},{"time":1679882880,"open":"1762.70000000","high":"1762.98000000","low":"1762.06000000","close":"1762.07000000","volume":"77.11980000"},{"time":1679882940,"open":"1762.07000000","high":"1762.34000000","low":"1761.36000000","close":"1762.17000000","volume":"305.91250000"},{"time":1679883000,"open":"1762.17000000","high":"1762.26000000","low":"1761.40000000","close":"1762.05000000","volume":"254.53060000"},{"time":1679883060,"open":"1762.05000000","high":"1762.83000000","low":"1762.04000000","close":"1762.38000000","volume":"144.61090000"},{"time":1679883120,"open":"1762.38000000","high":"1763.01000000","low":"1762.26000000","close":"1762.45000000","volume":"623.17140000"},{"time":1679883180,"open":"1762.45000000","high":"1763.56000000","low":"1762.44000000","close":"1763.56000000","volume":"237.08630000"},{"time":1679883240,"open":"1763.56000000","high":"1764.03000000","low":"1763.30000000","close":"1764.02000000","volume":"253.49400000"},{"time":1679883300,"open":"1764.02000000","high":"1764.28000000","low":"1762.61000000","close":"1763.07000000","volume":"232.52700000"},{"time":1679883360,"open":"1763.06000000","high":"1764.03000000","low":"1763.06000000","close":"1764.02000000","volume":"137.19060000"},{"time":1679883420,"open":"1764.02000000","high":"1764.82000000","low":"1764.02000000","close":"1764.29000000","volume":"196.89570000"},{"time":1679883480,"open":"1764.28000000","high":"1765.00000000","low":"1764.28000000","close":"1764.99000000","volume":"140.23220000"},{"time":1679883540,"open":"1764.99000000","high":"1765.44000000","low":"1764.99000000","close":"1765.07000000","volume":"220.57280000"},{"time":1679883600,"open":"1765.08000000","high":"1765.20000000","low":"1764.63000000","close":"1764.64000000","volume":"215.03830000"},{"time":1679883660,"open":"1764.64000000","high":"1765.22000000","low":"1764.57000000","close":"1765.21000000","volume":"196.19650000"},{"time":1679883720,"open":"1765.21000000","high":"1765.39000000","low":"1765.14000000","close":"1765.39000000","volume":"62.73890000"},{"time":1679883780,"open":"1765.38000000","high":"1765.55000000","low":"1765.09000000","close":"1765.09000000","volume":"92.51540000"},{"time":1679883840,"open":"1765.09000000","high":"1765.10000000","low":"1764.45000000","close":"1764.45000000","volume":"134.15650000"},{"time":1679883900,"open":"1764.46000000","high":"1765.24000000","low":"1764.45000000","close":"1765.23000000","volume":"183.85800000"},{"time":1679883960,"open":"1765.24000000","high":"1765.24000000","low":"1763.81000000","close":"1764.14000000","volume":"190.29080000"},{"time":1679884020,"open":"1764.14000000","high":"1764.51000000","low":"1763.87000000","close":"1764.51000000","volume":"240.79010000"},{"time":1679884080,"open":"1764.50000000","high":"1764.62000000","low":"1764.15000000","close":"1764.16000000","volume":"67.12240000"},{"time":1679884140,"open":"1764.15000000","high":"1764.55000000","low":"1763.31000000","close":"1763.39000000","volume":"322.32920000"},{"time":1679884200,"open":"1763.39000000","high":"1763.62000000","low":"1763.02000000","close":"1763.30000000","volume":"219.24430000"},{"time":1679884260,"open":"1763.30000000","high":"1763.31000000","low":"1762.24000000","close":"1762.33000000","volume":"186.41500000"},{"time":1679884320,"open":"1762.32000000","high":"1762.33000000","low":"1761.35000000","close":"1762.27000000","volume":"308.67990000"},{"time":1679884380,"open":"1762.28000000","high":"1762.38000000","low":"1761.52000000","close":"1762.17000000","volume":"155.46260000"},{"time":1679884440,"open":"1762.17000000","high":"1762.60000000","low":"1761.97000000","close":"1762.28000000","volume":"414.12690000"},{"time":1679884500,"open":"1762.28000000","high":"1763.14000000","low":"1762.28000000","close":"1763.13000000","volume":"277.09800000"},{"time":1679884560,"open":"1763.14000000","high":"1764.80000000","low":"1763.13000000","close":"1764.56000000","volume":"291.66920000"},{"time":1679884620,"open":"1764.56000000","high":"1764.91000000","low":"1764.06000000","close":"1764.33000000","volume":"162.65140000"},{"time":1679884680,"open":"1764.34000000","high":"1764.64000000","low":"1764.33000000","close":"1764.63000000","volume":"71.39270000"},{"time":1679884740,"open":"1764.64000000","high":"1765.06000000","low":"1764.63000000","close":"1764.93000000","volume":"122.98850000"},{"time":1679884800,"open":"1764.92000000","high":"1764.93000000","low":"1764.23000000","close":"1764.23000000","volume":"204.10330000"},{"time":1679884860,"open":"1764.23000000","high":"1764.49000000","low":"1762.73000000","close":"1763.15000000","volume":"255.83540000"},{"time":1679884920,"open":"1763.14000000","high":"1764.33000000","low":"1763.14000000","close":"1764.32000000","volume":"231.87880000"},{"time":1679884980,"open":"1764.32000000","high":"1765.39000000","low":"1764.32000000","close":"1765.15000000","volume":"144.63830000"},{"time":1679885040,"open":"1765.16000000","high":"1765.16000000","low":"1764.34000000","close":"1764.34000000","volume":"139.01780000"},{"time":1679885100,"open":"1764.35000000","high":"1764.35000000","low":"1763.77000000","close":"1764.29000000","volume":"135.37370000"},{"time":1679885160,"open":"1764.28000000","high":"1764.29000000","low":"1763.07000000","close":"1763.32000000","volume":"444.45810000"},{"time":1679885220,"open":"1763.31000000","high":"1763.75000000","low":"1762.80000000","close":"1763.74000000","volume":"172.14380000"},{"time":1679885280,"open":"1763.75000000","high":"1764.45000000","low":"1763.63000000","close":"1764.45000000","volume":"245.91100000"},{"time":1679885340,"open":"1764.44000000","high":"1764.98000000","low":"1764.44000000","close":"1764.58000000","volume":"142.76880000"},{"time":1679885400,"open":"1764.57000000","high":"1764.58000000","low":"1763.22000000","close":"1763.22000000","volume":"158.55170000"},{"time":1679885460,"open":"1763.22000000","high":"1764.65000000","low":"1763.22000000","close":"1764.64000000","volume":"232.04640000"},{"time":1679885520,"open":"1764.64000000","high":"1765.07000000","low":"1764.64000000","close":"1765.07000000","volume":"104.00220000"},{"time":1679885580,"open":"1765.07000000","high":"1765.18000000","low":"1764.69000000","close":"1764.69000000","volume":"137.48940000"},{"time":1679885640,"open":"1764.70000000","high":"1764.97000000","low":"1764.15000000","close":"1764.79000000","volume":"504.68820000"},{"time":1679885700,"open":"1764.79000000","high":"1765.33000000","low":"1764.79000000","close":"1765.33000000","volume":"173.91810000"},{"time":1679885760,"open":"1765.33000000","high":"1765.81000000","low":"1765.29000000","close":"1765.58000000","volume":"191.90480000"},{"time":1679885820,"open":"1765.58000000","high":"1765.58000000","low":"1765.26000000","close":"1765.28000000","volume":"152.08780000"},{"time":1679885880,"open":"1765.28000000","high":"1765.29000000","low":"1765.07000000","close":"1765.08000000","volume":"114.44260000"},{"time":1679885940,"open":"1765.07000000","high":"1765.54000000","low":"1765.07000000","close":"1765.53000000","volume":"70.53480000"},{"time":1679886000,"open":"1765.53000000","high":"1765.54000000","low":"1765.22000000","close":"1765.26000000","volume":"206.35600000"},{"time":1679886060,"open":"1765.27000000","high":"1765.37000000","low":"1764.76000000","close":"1765.36000000","volume":"249.52580000"},{"time":1679886120,"open":"1765.37000000","high":"1765.85000000","low":"1765.36000000","close":"1765.84000000","volume":"100.26740000"},{"time":1679886180,"open":"1765.84000000","high":"1765.89000000","low":"1765.84000000","close":"1765.87000000","volume":"125.35800000"},{"time":1679886240,"open":"1765.88000000","high":"1765.88000000","low":"1765.54000000","close":"1765.87000000","volume":"202.03260000"},{"time":1679886300,"open":"1765.87000000","high":"1765.88000000","low":"1765.36000000","close":"1765.46000000","volume":"70.53730000"},{"time":1679886360,"open":"1765.45000000","high":"1765.54000000","low":"1765.35000000","close":"1765.40000000","volume":"71.78080000"},{"time":1679886420,"open":"1765.41000000","high":"1765.41000000","low":"1764.58000000","close":"1764.71000000","volume":"201.60850000"},{"time":1679886480,"open":"1764.70000000","high":"1765.67000000","low":"1764.70000000","close":"1765.56000000","volume":"185.70680000"},{"time":1679886540,"open":"1765.57000000","high":"1765.82000000","low":"1765.46000000","close":"1765.81000000","volume":"204.12400000"},{"time":1679886600,"open":"1765.82000000","high":"1765.82000000","low":"1765.25000000","close":"1765.26000000","volume":"191.85920000"},{"time":1679886660,"open":"1765.25000000","high":"1766.24000000","low":"1765.25000000","close":"1766.16000000","volume":"247.15330000"},{"time":1679886720,"open":"1766.17000000","high":"1766.17000000","low":"1765.54000000","close":"1765.55000000","volume":"283.57450000"},{"time":1679886780,"open":"1765.54000000","high":"1766.34000000","low":"1765.54000000","close":"1766.33000000","volume":"124.38150000"},{"time":1679886840,"open":"1766.34000000","high":"1766.76000000","low":"1765.80000000","close":"1765.81000000","volume":"131.63780000"},{"time":1679886900,"open":"1765.80000000","high":"1765.81000000","low":"1764.86000000","close":"1764.89000000","volume":"123.17690000"},{"time":1679886960,"open":"1764.90000000","high":"1764.90000000","low":"1764.70000000","close":"1764.73000000","volume":"80.06560000"},{"time":1679887020,"open":"1764.72000000","high":"1764.87000000","low":"1764.36000000","close":"1764.86000000","volume":"150.15060000"},{"time":1679887080,"open":"1764.86000000","high":"1764.87000000","low":"1764.52000000","close":"1764.52000000","volume":"68.76620000"},{"time":1679887140,"open":"1764.53000000","high":"1765.09000000","low":"1764.52000000","close":"1764.58000000","volume":"77.67010000"},{"time":1679887200,"open":"1764.58000000","high":"1766.22000000","low":"1764.58000000","close":"1765.77000000","volume":"246.85390000"},{"time":1679887260,"open":"1765.77000000","high":"1765.77000000","low":"1764.23000000","close":"1764.81000000","volume":"182.87120000"},{"time":1679887320,"open":"1764.82000000","high":"1764.82000000","low":"1764.40000000","close":"1764.43000000","volume":"147.85600000"},{"time":1679887380,"open":"1764.44000000","high":"1764.46000000","low":"1764.40000000","close":"1764.41000000","volume":"68.08710000"},{"time":1679887440,"open":"1764.41000000","high":"1765.18000000","low":"1764.40000000","close":"1765.18000000","volume":"160.37990000"},{"time":1679887500,"open":"1765.18000000","high":"1765.73000000","low":"1764.89000000","close":"1765.73000000","volume":"133.43650000"},{"time":1679887560,"open":"1765.73000000","high":"1765.78000000","low":"1764.21000000","close":"1764.31000000","volume":"243.16640000"},{"time":1679887620,"open":"1764.32000000","high":"1764.32000000","low":"1763.68000000","close":"1763.69000000","volume":"148.59110000"},{"time":1679887680,"open":"1763.68000000","high":"1763.85000000","low":"1763.39000000","close":"1763.42000000","volume":"187.86760000"},{"time":1679887740,"open":"1763.41000000","high":"1763.51000000","low":"1763.18000000","close":"1763.19000000","volume":"100.37100000"},{"time":1679887800,"open":"1763.18000000","high":"1763.19000000","low":"1763.00000000","close":"1763.00000000","volume":"138.40640000"},{"time":1679887860,"open":"1763.00000000","high":"1763.29000000","low":"1762.70000000","close":"1763.28000000","volume":"238.85920000"},{"time":1679887920,"open":"1763.28000000","high":"1763.85000000","low":"1763.28000000","close":"1763.76000000","volume":"74.68360000"},{"time":1679887980,"open":"1763.76000000","high":"1763.76000000","low":"1763.30000000","close":"1763.30000000","volume":"62.53930000"},{"time":1679888040,"open":"1763.30000000","high":"1763.78000000","low":"1763.30000000","close":"1763.73000000","volume":"87.40480000"},{"time":1679888100,"open":"1763.72000000","high":"1763.93000000","low":"1763.72000000","close":"1763.92000000","volume":"54.86270000"},{"time":1679888160,"open":"1763.93000000","high":"1765.00000000","low":"1763.92000000","close":"1764.98000000","volume":"121.61280000"},{"time":1679888220,"open":"1764.98000000","high":"1765.06000000","low":"1764.98000000","close":"1765.00000000","volume":"172.26340000"},{"time":1679888280,"open":"1765.01000000","high":"1765.50000000","low":"1764.96000000","close":"1765.49000000","volume":"131.16570000"},{"time":1679888340,"open":"1765.50000000","high":"1766.97000000","low":"1765.49000000","close":"1766.67000000","volume":"375.79950000"},{"time":1679888400,"open":"1766.66000000","high":"1766.73000000","low":"1765.88000000","close":"1765.88000000","volume":"59.26150000"},{"time":1679888460,"open":"1765.89000000","high":"1766.84000000","low":"1765.88000000","close":"1766.72000000","volume":"161.23560000"},{"time":1679888520,"open":"1766.73000000","high":"1766.74000000","low":"1766.66000000","close":"1766.66000000","volume":"102.87460000"},{"time":1679888580,"open":"1766.66000000","high":"1766.73000000","low":"1766.03000000","close":"1766.03000000","volume":"90.53450000"},{"time":1679888640,"open":"1766.03000000","high":"1766.23000000","low":"1765.74000000","close":"1766.23000000","volume":"91.84980000"},{"time":1679888700,"open":"1766.23000000","high":"1766.40000000","low":"1766.05000000","close":"1766.06000000","volume":"82.25310000"},{"time":1679888760,"open":"1766.07000000","high":"1766.40000000","low":"1765.99000000","close":"1766.39000000","volume":"57.65330000"},{"time":1679888820,"open":"1766.39000000","high":"1767.00000000","low":"1766.39000000","close":"1766.82000000","volume":"78.84840000"},{"time":1679888880,"open":"1766.83000000","high":"1767.29000000","low":"1766.82000000","close":"1767.28000000","volume":"232.67760000"},{"time":1679888940,"open":"1767.28000000","high":"1767.60000000","low":"1767.19000000","close":"1767.23000000","volume":"57.38060000"},{"time":1679889000,"open":"1767.22000000","high":"1767.23000000","low":"1766.39000000","close":"1766.39000000","volume":"122.51700000"},{"time":1679889060,"open":"1766.39000000","high":"1766.40000000","low":"1765.65000000","close":"1766.10000000","volume":"171.34790000"},{"time":1679889120,"open":"1766.09000000","high":"1766.30000000","low":"1766.09000000","close":"1766.23000000","volume":"66.69450000"},{"time":1679889180,"open":"1766.23000000","high":"1766.40000000","low":"1766.22000000","close":"1766.40000000","volume":"36.24270000"},{"time":1679889240,"open":"1766.40000000","high":"1766.88000000","low":"1766.27000000","close":"1766.27000000","volume":"201.32770000"},{"time":1679889300,"open":"1766.27000000","high":"1766.28000000","low":"1765.62000000","close":"1765.62000000","volume":"73.24980000"},{"time":1679889360,"open":"1765.62000000","high":"1765.72000000","low":"1765.39000000","close":"1765.71000000","volume":"42.00540000"},{"time":1679889420,"open":"1765.72000000","high":"1765.72000000","low":"1765.19000000","close":"1765.20000000","volume":"88.15450000"},{"time":1679889480,"open":"1765.19000000","high":"1765.76000000","low":"1765.19000000","close":"1765.47000000","volume":"97.80780000"},{"time":1679889540,"open":"1765.47000000","high":"1765.57000000","low":"1765.00000000","close":"1765.00000000","volume":"86.76280000"},{"time":1679889600,"open":"1765.01000000","high":"1765.01000000","low":"1764.72000000","close":"1764.72000000","volume":"121.83990000"},{"time":1679889660,"open":"1764.73000000","high":"1764.81000000","low":"1764.06000000","close":"1764.07000000","volume":"95.55650000"},{"time":1679889720,"open":"1764.06000000","high":"1764.26000000","low":"1763.94000000","close":"1764.26000000","volume":"101.19610000"},{"time":1679889780,"open":"1764.25000000","high":"1764.71000000","low":"1764.03000000","close":"1764.11000000","volume":"141.27530000"},{"time":1679889840,"open":"1764.10000000","high":"1765.29000000","low":"1764.10000000","close":"1765.29000000","volume":"213.63130000"},{"time":1679889900,"open":"1765.28000000","high":"1765.29000000","low":"1764.69000000","close":"1764.70000000","volume":"107.10870000"},{"time":1679889960,"open":"1764.69000000","high":"1764.70000000","low":"1764.39000000","close":"1764.39000000","volume":"113.26460000"},{"time":1679890020,"open":"1764.40000000","high":"1766.65000000","low":"1764.39000000","close":"1766.43000000","volume":"289.41100000"},{"time":1679890080,"open":"1766.42000000","high":"1766.89000000","low":"1766.42000000","close":"1766.77000000","volume":"141.63950000"},{"time":1679890140,"open":"1766.77000000","high":"1766.93000000","low":"1766.72000000","close":"1766.90000000","volume":"44.74840000"},{"time":1679890200,"open":"1766.89000000","high":"1766.90000000","low":"1766.61000000","close":"1766.84000000","volume":"123.22960000"},{"time":1679890260,"open":"1766.84000000","high":"1766.84000000","low":"1766.55000000","close":"1766.55000000","volume":"34.65780000"},{"time":1679890320,"open":"1766.56000000","high":"1766.75000000","low":"1766.00000000","close":"1766.74000000","volume":"67.83360000"},{"time":1679890380,"open":"1766.75000000","high":"1766.82000000","low":"1766.36000000","close":"1766.81000000","volume":"163.37380000"},{"time":1679890440,"open":"1766.81000000","high":"1767.50000000","low":"1766.76000000","close":"1767.49000000","volume":"98.66270000"},{"time":1679890500,"open":"1767.50000000","high":"1767.71000000","low":"1766.75000000","close":"1766.75000000","volume":"163.32540000"},{"time":1679890560,"open":"1766.76000000","high":"1766.76000000","low":"1766.07000000","close":"1766.08000000","volume":"62.75550000"},{"time":1679890620,"open":"1766.08000000","high":"1766.08000000","low":"1765.99000000","close":"1766.00000000","volume":"95.82800000"},{"time":1679890680,"open":"1765.99000000","high":"1766.03000000","low":"1765.99000000","close":"1766.03000000","volume":"47.87710000"},{"time":1679890740,"open":"1766.02000000","high":"1767.02000000","low":"1765.31000000","close":"1767.01000000","volume":"1179.18680000"},{"time":1679890800,"open":"1767.01000000","high":"1767.28000000","low":"1766.16000000","close":"1766.17000000","volume":"816.55900000"},{"time":1679890860,"open":"1766.17000000","high":"1766.45000000","low":"1765.86000000","close":"1766.44000000","volume":"142.04360000"},{"time":1679890920,"open":"1766.45000000","high":"1767.52000000","low":"1766.44000000","close":"1767.51000000","volume":"106.09400000"},{"time":1679890980,"open":"1767.52000000","high":"1767.52000000","low":"1767.28000000","close":"1767.29000000","volume":"79.09240000"},{"time":1679891040,"open":"1767.29000000","high":"1767.29000000","low":"1767.11000000","close":"1767.18000000","volume":"48.26830000"},{"time":1679891100,"open":"1767.17000000","high":"1767.88000000","low":"1766.63000000","close":"1767.83000000","volume":"186.04740000"},{"time":1679891160,"open":"1767.83000000","high":"1767.89000000","low":"1767.63000000","close":"1767.64000000","volume":"81.10910000"},{"time":1679891220,"open":"1767.63000000","high":"1767.64000000","low":"1767.30000000","close":"1767.47000000","volume":"142.64220000"},{"time":1679891280,"open":"1767.48000000","high":"1767.75000000","low":"1766.71000000","close":"1766.79000000","volume":"244.49320000"},{"time":1679891340,"open":"1766.80000000","high":"1767.86000000","low":"1766.79000000","close":"1767.71000000","volume":"187.22950000"},{"time":1679891400,"open":"1767.72000000","high":"1767.72000000","low":"1766.70000000","close":"1766.71000000","volume":"74.11770000"},{"time":1679891460,"open":"1766.70000000","high":"1767.28000000","low":"1766.69000000","close":"1767.28000000","volume":"131.42390000"},{"time":1679891520,"open":"1767.28000000","high":"1767.70000000","low":"1766.92000000","close":"1767.10000000","volume":"218.10740000"},{"time":1679891580,"open":"1767.10000000","high":"1767.11000000","low":"1766.78000000","close":"1766.91000000","volume":"60.06430000"},{"time":1679891640,"open":"1766.91000000","high":"1766.92000000","low":"1766.50000000","close":"1766.50000000","volume":"77.02720000"},{"time":1679891700,"open":"1766.51000000","high":"1766.52000000","low":"1766.39000000","close":"1766.49000000","volume":"230.68060000"},{"time":1679891760,"open":"1766.50000000","high":"1766.50000000","low":"1766.03000000","close":"1766.04000000","volume":"39.65780000"},{"time":1679891820,"open":"1766.04000000","high":"1766.22000000","low":"1766.01000000","close":"1766.03000000","volume":"38.69250000"},{"time":1679891880,"open":"1766.03000000","high":"1766.32000000","low":"1766.03000000","close":"1766.31000000","volume":"32.97800000"},{"time":1679891940,"open":"1766.31000000","high":"1766.37000000","low":"1766.18000000","close":"1766.18000000","volume":"130.98950000"},{"time":1679892000,"open":"1766.19000000","high":"1766.19000000","low":"1765.62000000","close":"1765.86000000","volume":"58.53670000"},{"time":1679892060,"open":"1765.87000000","high":"1765.87000000","low":"1765.68000000","close":"1765.68000000","volume":"37.64990000"},{"time":1679892120,"open":"1765.69000000","high":"1765.69000000","low":"1765.62000000","close":"1765.62000000","volume":"98.03440000"},{"time":1679892180,"open":"1765.62000000","high":"1765.63000000","low":"1765.25000000","close":"1765.58000000","volume":"173.30770000"},{"time":1679892240,"open":"1765.59000000","high":"1765.59000000","low":"1764.67000000","close":"1764.68000000","volume":"165.34590000"},{"time":1679892300,"open":"1764.67000000","high":"1764.75000000","low":"1764.38000000","close":"1764.39000000","volume":"206.08410000"},{"time":1679892360,"open":"1764.38000000","high":"1765.32000000","low":"1764.38000000","close":"1765.32000000","volume":"174.25880000"},{"time":1679892420,"open":"1765.32000000","high":"1765.40000000","low":"1765.31000000","close":"1765.36000000","volume":"63.36230000"},{"time":1679892480,"open":"1765.36000000","high":"1765.41000000","low":"1765.35000000","close":"1765.41000000","volume":"65.38330000"},{"time":1679892540,"open":"1765.41000000","high":"1766.11000000","low":"1765.40000000","close":"1765.84000000","volume":"138.37290000"},{"time":1679892600,"open":"1765.83000000","high":"1766.17000000","low":"1765.83000000","close":"1766.17000000","volume":"79.78970000"},{"time":1679892660,"open":"1766.16000000","high":"1766.17000000","low":"1766.04000000","close":"1766.04000000","volume":"60.07920000"},{"time":1679892720,"open":"1766.04000000","high":"1766.30000000","low":"1766.04000000","close":"1766.12000000","volume":"42.73890000"},{"time":1679892780,"open":"1766.13000000","high":"1766.29000000","low":"1766.04000000","close":"1766.05000000","volume":"73.68430000"},{"time":1679892840,"open":"1766.05000000","high":"1766.27000000","low":"1766.04000000","close":"1766.26000000","volume":"103.47310000"},{"time":1679892900,"open":"1766.27000000","high":"1766.29000000","low":"1766.07000000","close":"1766.25000000","volume":"79.98930000"},{"time":1679892960,"open":"1766.26000000","high":"1766.26000000","low":"1766.25000000","close":"1766.25000000","volume":"25.10970000"},{"time":1679893020,"open":"1766.25000000","high":"1766.26000000","low":"1765.38000000","close":"1765.39000000","volume":"209.59040000"},{"time":1679893080,"open":"1765.39000000","high":"1765.39000000","low":"1765.02000000","close":"1765.15000000","volume":"224.38290000"},{"time":1679893140,"open":"1765.14000000","high":"1765.54000000","low":"1764.45000000","close":"1764.63000000","volume":"477.92170000"},{"time":1679893200,"open":"1764.63000000","high":"1765.40000000","low":"1764.36000000","close":"1764.37000000","volume":"133.14330000"},{"time":1679893260,"open":"1764.37000000","high":"1764.58000000","low":"1764.11000000","close":"1764.12000000","volume":"64.66450000"},{"time":1679893320,"open":"1764.11000000","high":"1764.12000000","low":"1763.85000000","close":"1764.01000000","volume":"133.98910000"},{"time":1679893380,"open":"1764.01000000","high":"1765.00000000","low":"1763.58000000","close":"1765.00000000","volume":"209.93090000"},{"time":1679893440,"open":"1765.00000000","high":"1765.62000000","low":"1764.99000000","close":"1765.21000000","volume":"377.84800000"},{"time":1679893500,"open":"1765.21000000","high":"1765.22000000","low":"1765.00000000","close":"1765.01000000","volume":"55.28380000"},{"time":1679893560,"open":"1765.00000000","high":"1765.01000000","low":"1764.60000000","close":"1764.78000000","volume":"65.38010000"},{"time":1679893620,"open":"1764.79000000","high":"1764.79000000","low":"1764.42000000","close":"1764.63000000","volume":"99.49620000"},{"time":1679893680,"open":"1764.63000000","high":"1764.72000000","low":"1764.33000000","close":"1764.33000000","volume":"93.86950000"},{"time":1679893740,"open":"1764.34000000","high":"1764.68000000","low":"1764.33000000","close":"1764.67000000","volume":"67.13780000"},{"time":1679893800,"open":"1764.68000000","high":"1764.68000000","low":"1764.12000000","close":"1764.13000000","volume":"101.79870000"},{"time":1679893860,"open":"1764.12000000","high":"1764.13000000","low":"1763.62000000","close":"1763.96000000","volume":"82.24380000"},{"time":1679893920,"open":"1763.97000000","high":"1763.97000000","low":"1762.68000000","close":"1762.69000000","volume":"147.05530000"},{"time":1679893980,"open":"1762.69000000","high":"1762.70000000","low":"1761.61000000","close":"1761.93000000","volume":"203.11710000"},{"time":1679894040,"open":"1761.93000000","high":"1761.93000000","low":"1760.14000000","close":"1760.68000000","volume":"340.06900000"},{"time":1679894100,"open":"1760.67000000","high":"1761.43000000","low":"1760.00000000","close":"1760.76000000","volume":"525.68860000"},{"time":1679894160,"open":"1760.76000000","high":"1760.77000000","low":"1759.21000000","close":"1759.73000000","volume":"255.24360000"},{"time":1679894220,"open":"1759.73000000","high":"1759.74000000","low":"1757.32000000","close":"1759.50000000","volume":"705.97130000"},{"time":1679894280,"open":"1759.51000000","high":"1760.99000000","low":"1759.50000000","close":"1760.99000000","volume":"234.63370000"},{"time":1679894340,"open":"1760.98000000","high":"1761.26000000","low":"1760.27000000","close":"1760.87000000","volume":"331.64200000"},{"time":1679894400,"open":"1760.87000000","high":"1761.08000000","low":"1760.76000000","close":"1760.77000000","volume":"94.29390000"},{"time":1679894460,"open":"1760.78000000","high":"1761.97000000","low":"1760.77000000","close":"1761.64000000","volume":"202.74200000"},{"time":1679894520,"open":"1761.63000000","high":"1762.50000000","low":"1761.50000000","close":"1761.51000000","volume":"655.73350000"},{"time":1679894580,"open":"1761.50000000","high":"1761.51000000","low":"1759.45000000","close":"1759.76000000","volume":"418.82280000"},{"time":1679894640,"open":"1759.77000000","high":"1760.50000000","low":"1759.76000000","close":"1760.25000000","volume":"118.19590000"},{"time":1679894700,"open":"1760.26000000","high":"1761.30000000","low":"1760.25000000","close":"1761.29000000","volume":"84.23180000"},{"time":1679894760,"open":"1761.29000000","high":"1761.90000000","low":"1761.29000000","close":"1761.66000000","volume":"81.47580000"},{"time":1679894820,"open":"1761.67000000","high":"1761.82000000","low":"1760.45000000","close":"1761.82000000","volume":"544.79780000"},{"time":1679894880,"open":"1761.81000000","high":"1761.82000000","low":"1761.12000000","close":"1761.29000000","volume":"75.45390000"},{"time":1679894940,"open":"1761.29000000","high":"1761.73000000","low":"1760.78000000","close":"1760.78000000","volume":"103.51850000"},{"time":1679895000,"open":"1760.78000000","high":"1760.79000000","low":"1760.00000000","close":"1760.01000000","volume":"213.40120000"},{"time":1679895060,"open":"1760.00000000","high":"1760.50000000","low":"1760.00000000","close":"1760.43000000","volume":"138.56490000"},{"time":1679895120,"open":"1760.44000000","high":"1760.74000000","low":"1760.43000000","close":"1760.70000000","volume":"155.02730000"},{"time":1679895180,"open":"1760.71000000","high":"1760.91000000","low":"1760.47000000","close":"1760.48000000","volume":"95.65600000"},{"time":1679895240,"open":"1760.47000000","high":"1761.14000000","low":"1760.47000000","close":"1761.12000000","volume":"90.61610000"},{"time":1679895300,"open":"1761.12000000","high":"1761.81000000","low":"1761.12000000","close":"1761.80000000","volume":"80.36660000"},{"time":1679895360,"open":"1761.81000000","high":"1761.81000000","low":"1760.88000000","close":"1760.89000000","volume":"168.35390000"},{"time":1679895420,"open":"1760.88000000","high":"1760.89000000","low":"1760.64000000","close":"1760.83000000","volume":"86.94970000"},{"time":1679895480,"open":"1760.84000000","high":"1761.43000000","low":"1760.83000000","close":"1761.29000000","volume":"118.89920000"},{"time":1679895540,"open":"1761.28000000","high":"1761.29000000","low":"1760.83000000","close":"1760.84000000","volume":"91.19260000"},{"time":1679895600,"open":"1760.83000000","high":"1760.99000000","low":"1760.63000000","close":"1760.99000000","volume":"53.49130000"},{"time":1679895660,"open":"1760.99000000","high":"1761.26000000","low":"1760.62000000","close":"1760.62000000","volume":"181.20850000"},{"time":1679895720,"open":"1760.62000000","high":"1760.87000000","low":"1760.52000000","close":"1760.86000000","volume":"112.08370000"},{"time":1679895780,"open":"1760.87000000","high":"1761.15000000","low":"1760.86000000","close":"1761.06000000","volume":"101.07030000"},{"time":1679895840,"open":"1761.06000000","high":"1761.06000000","low":"1760.66000000","close":"1760.67000000","volume":"53.40900000"},{"time":1679895900,"open":"1760.67000000","high":"1761.14000000","low":"1760.46000000","close":"1761.13000000","volume":"86.31430000"},{"time":1679895960,"open":"1761.14000000","high":"1762.55000000","low":"1761.13000000","close":"1762.54000000","volume":"563.71170000"},{"time":1679896020,"open":"1762.54000000","high":"1762.57000000","low":"1762.19000000","close":"1762.20000000","volume":"125.52890000"},{"time":1679896080,"open":"1762.20000000","high":"1762.59000000","low":"1761.86000000","close":"1761.87000000","volume":"84.14850000"},{"time":1679896140,"open":"1761.86000000","high":"1761.87000000","low":"1761.09000000","close":"1761.09000000","volume":"58.65570000"},{"time":1679896200,"open":"1761.10000000","high":"1761.35000000","low":"1760.98000000","close":"1761.10000000","volume":"113.31150000"},{"time":1679896260,"open":"1761.09000000","high":"1761.10000000","low":"1760.34000000","close":"1760.37000000","volume":"168.27750000"},{"time":1679896320,"open":"1760.36000000","high":"1760.37000000","low":"1753.78000000","close":"1754.94000000","volume":"1447.72570000"},{"time":1679896380,"open":"1754.93000000","high":"1755.33000000","low":"1748.89000000","close":"1754.37000000","volume":"3146.07210000"},{"time":1679896440,"open":"1754.38000000","high":"1754.66000000","low":"1750.62000000","close":"1751.61000000","volume":"670.09570000"},{"time":1679896500,"open":"1751.62000000","high":"1751.62000000","low":"1747.23000000","close":"1750.13000000","volume":"1924.87100000"},{"time":1679896560,"open":"1750.13000000","high":"1751.33000000","low":"1748.44000000","close":"1748.83000000","volume":"985.09630000"},{"time":1679896620,"open":"1748.82000000","high":"1749.21000000","low":"1747.65000000","close":"1749.20000000","volume":"496.61380000"},{"time":1679896680,"open":"1749.20000000","high":"1749.96000000","low":"1748.14000000","close":"1749.73000000","volume":"930.73640000"},{"time":1679896740,"open":"1749.72000000","high":"1750.61000000","low":"1748.91000000","close":"1750.30000000","volume":"369.76100000"},{"time":1679896800,"open":"1750.31000000","high":"1750.31000000","low":"1746.57000000","close":"1748.10000000","volume":"829.57180000"},{"time":1679896860,"open":"1748.09000000","high":"1751.57000000","low":"1748.03000000","close":"1751.03000000","volume":"669.24840000"},{"time":1679896920,"open":"1751.04000000","high":"1752.39000000","low":"1751.03000000","close":"1751.04000000","volume":"409.92780000"},{"time":1679896980,"open":"1751.04000000","high":"1751.97000000","low":"1750.00000000","close":"1750.77000000","volume":"289.96880000"},{"time":1679897040,"open":"1750.77000000","high":"1750.99000000","low":"1748.85000000","close":"1750.24000000","volume":"319.86400000"},{"time":1679897100,"open":"1750.24000000","high":"1750.49000000","low":"1747.95000000","close":"1748.73000000","volume":"603.93760000"},{"time":1679897160,"open":"1748.73000000","high":"1749.30000000","low":"1748.12000000","close":"1748.31000000","volume":"256.25430000"},{"time":1679897220,"open":"1748.30000000","high":"1749.18000000","low":"1747.80000000","close":"1748.70000000","volume":"306.36490000"},{"time":1679897280,"open":"1748.70000000","high":"1750.24000000","low":"1748.69000000","close":"1749.65000000","volume":"464.42930000"},{"time":1679897340,"open":"1749.64000000","high":"1751.51000000","low":"1749.55000000","close":"1751.22000000","volume":"535.77580000"},{"time":1679897400,"open":"1751.22000000","high":"1751.22000000","low":"1750.29000000","close":"1750.56000000","volume":"267.10060000"},{"time":1679897460,"open":"1750.55000000","high":"1751.11000000","low":"1750.01000000","close":"1751.10000000","volume":"194.63700000"},{"time":1679897520,"open":"1751.11000000","high":"1752.46000000","low":"1751.10000000","close":"1751.63000000","volume":"262.04680000"},{"time":1679897580,"open":"1751.63000000","high":"1752.61000000","low":"1751.62000000","close":"1751.72000000","volume":"142.29600000"},{"time":1679897640,"open":"1751.71000000","high":"1752.89000000","low":"1751.48000000","close":"1752.71000000","volume":"523.46800000"},{"time":1679897700,"open":"1752.72000000","high":"1754.10000000","low":"1752.38000000","close":"1752.38000000","volume":"388.87260000"},{"time":1679897760,"open":"1752.38000000","high":"1752.39000000","low":"1751.27000000","close":"1751.27000000","volume":"130.70010000"},{"time":1679897820,"open":"1751.27000000","high":"1752.62000000","low":"1751.27000000","close":"1751.87000000","volume":"180.43800000"},{"time":1679897880,"open":"1751.86000000","high":"1753.27000000","low":"1751.81000000","close":"1753.26000000","volume":"178.89540000"},{"time":1679897940,"open":"1753.26000000","high":"1753.33000000","low":"1752.26000000","close":"1753.06000000","volume":"201.94550000"},{"time":1679898000,"open":"1753.06000000","high":"1753.17000000","low":"1751.76000000","close":"1751.76000000","volume":"134.78490000"},{"time":1679898060,"open":"1751.77000000","high":"1753.13000000","low":"1751.47000000","close":"1752.59000000","volume":"188.18580000"},{"time":1679898120,"open":"1752.60000000","high":"1752.60000000","low":"1751.86000000","close":"1752.11000000","volume":"157.77770000"},{"time":1679898180,"open":"1752.10000000","high":"1753.17000000","low":"1751.86000000","close":"1753.05000000","volume":"140.59450000"},{"time":1679898240,"open":"1753.04000000","high":"1753.66000000","low":"1753.04000000","close":"1753.50000000","volume":"86.69140000"},{"time":1679898300,"open":"1753.49000000","high":"1753.74000000","low":"1752.57000000","close":"1752.81000000","volume":"132.38340000"},{"time":1679898360,"open":"1752.80000000","high":"1753.54000000","low":"1752.80000000","close":"1753.16000000","volume":"85.63240000"},{"time":1679898420,"open":"1753.16000000","high":"1754.01000000","low":"1753.15000000","close":"1753.56000000","volume":"159.53140000"},{"time":1679898480,"open":"1753.55000000","high":"1754.77000000","low":"1753.55000000","close":"1753.94000000","volume":"241.43300000"},{"time":1679898540,"open":"1753.95000000","high":"1755.42000000","low":"1753.94000000","close":"1754.76000000","volume":"420.76100000"},{"time":1679898600,"open":"1754.75000000","high":"1755.57000000","low":"1754.20000000","close":"1754.68000000","volume":"1059.34800000"},{"time":1679898660,"open":"1754.68000000","high":"1755.22000000","low":"1754.54000000","close":"1755.15000000","volume":"77.73220000"},{"time":1679898720,"open":"1755.15000000","high":"1755.17000000","low":"1754.33000000","close":"1754.63000000","volume":"237.73980000"},{"time":1679898780,"open":"1754.63000000","high":"1755.19000000","low":"1754.62000000","close":"1754.91000000","volume":"123.47250000"},{"time":1679898840,"open":"1754.90000000","high":"1754.91000000","low":"1754.18000000","close":"1754.42000000","volume":"138.70740000"},{"time":1679898900,"open":"1754.42000000","high":"1754.87000000","low":"1753.00000000","close":"1753.69000000","volume":"418.47520000"},{"time":1679898960,"open":"1753.69000000","high":"1755.02000000","low":"1753.57000000","close":"1753.72000000","volume":"519.65250000"},{"time":1679899020,"open":"1753.72000000","high":"1754.55000000","low":"1753.57000000","close":"1754.54000000","volume":"97.39730000"},{"time":1679899080,"open":"1754.54000000","high":"1754.91000000","low":"1753.70000000","close":"1754.67000000","volume":"203.92170000"},{"time":1679899140,"open":"1754.68000000","high":"1754.68000000","low":"1754.05000000","close":"1754.26000000","volume":"142.85590000"},{"time":1679899200,"open":"1754.26000000","high":"1754.66000000","low":"1753.68000000","close":"1754.12000000","volume":"148.42750000"},{"time":1679899260,"open":"1754.13000000","high":"1754.13000000","low":"1753.50000000","close":"1753.50000000","volume":"101.01750000"},{"time":1679899320,"open":"1753.51000000","high":"1753.64000000","low":"1753.18000000","close":"1753.19000000","volume":"78.57700000"},{"time":1679899380,"open":"1753.19000000","high":"1754.05000000","low":"1753.00000000","close":"1753.65000000","volume":"317.33850000"},{"time":1679899440,"open":"1753.65000000","high":"1753.66000000","low":"1752.37000000","close":"1752.37000000","volume":"113.16550000"},{"time":1679899500,"open":"1752.37000000","high":"1752.61000000","low":"1751.00000000","close":"1751.01000000","volume":"213.40880000"},{"time":1679899560,"open":"1751.01000000","high":"1751.61000000","low":"1750.60000000","close":"1750.60000000","volume":"377.99470000"},{"time":1679899620,"open":"1750.61000000","high":"1751.45000000","low":"1750.60000000","close":"1751.45000000","volume":"110.92630000"},{"time":1679899680,"open":"1751.45000000","high":"1752.48000000","low":"1751.44000000","close":"1752.48000000","volume":"115.36330000"},{"time":1679899740,"open":"1752.48000000","high":"1753.40000000","low":"1752.07000000","close":"1753.39000000","volume":"193.49770000"},{"time":1679899800,"open":"1753.40000000","high":"1754.18000000","low":"1753.39000000","close":"1753.39000000","volume":"114.88530000"},{"time":1679899860,"open":"1753.40000000","high":"1753.91000000","low":"1753.20000000","close":"1753.90000000","volume":"90.47840000"},{"time":1679899920,"open":"1753.90000000","high":"1753.91000000","low":"1753.71000000","close":"1753.90000000","volume":"64.53580000"},{"time":1679899980,"open":"1753.91000000","high":"1753.91000000","low":"1753.44000000","close":"1753.50000000","volume":"102.72710000"},{"time":1679900040,"open":"1753.51000000","high":"1753.88000000","low":"1753.22000000","close":"1753.22000000","volume":"104.42970000"},{"time":1679900100,"open":"1753.22000000","high":"1753.54000000","low":"1753.16000000","close":"1753.46000000","volume":"179.73370000"},{"time":1679900160,"open":"1753.47000000","high":"1753.54000000","low":"1752.96000000","close":"1753.46000000","volume":"269.49460000"},{"time":1679900220,"open":"1753.47000000","high":"1754.16000000","low":"1753.46000000","close":"1754.06000000","volume":"111.74730000"},{"time":1679900280,"open":"1754.07000000","high":"1754.54000000","low":"1753.86000000","close":"1754.54000000","volume":"123.46680000"},{"time":1679900340,"open":"1754.54000000","high":"1754.54000000","low":"1753.44000000","close":"1753.44000000","volume":"187.82700000"},{"time":1679900400,"open":"1753.45000000","high":"1753.45000000","low":"1752.75000000","close":"1753.45000000","volume":"214.23390000"},{"time":1679900460,"open":"1753.45000000","high":"1753.45000000","low":"1752.75000000","close":"1752.88000000","volume":"101.05870000"},{"time":1679900520,"open":"1752.87000000","high":"1753.37000000","low":"1752.75000000","close":"1753.37000000","volume":"424.78200000"},{"time":1679900580,"open":"1753.37000000","high":"1754.33000000","low":"1753.36000000","close":"1754.28000000","volume":"205.01830000"},{"time":1679900640,"open":"1754.27000000","high":"1754.46000000","low":"1753.95000000","close":"1754.19000000","volume":"334.45310000"},{"time":1679900700,"open":"1754.18000000","high":"1754.56000000","low":"1754.18000000","close":"1754.42000000","volume":"95.99820000"},{"time":1679900760,"open":"1754.42000000","high":"1754.43000000","low":"1753.20000000","close":"1753.23000000","volume":"136.49620000"},{"time":1679900820,"open":"1753.22000000","high":"1753.29000000","low":"1752.70000000","close":"1753.29000000","volume":"317.58890000"},{"time":1679900880,"open":"1753.28000000","high":"1753.41000000","low":"1753.03000000","close":"1753.04000000","volume":"105.06610000"},{"time":1679900940,"open":"1753.04000000","high":"1753.06000000","low":"1752.66000000","close":"1752.67000000","volume":"122.06720000"},{"time":1679901000,"open":"1752.68000000","high":"1753.84000000","low":"1752.67000000","close":"1753.84000000","volume":"147.47340000"},{"time":1679901060,"open":"1753.84000000","high":"1753.84000000","low":"1753.46000000","close":"1753.55000000","volume":"117.09610000"},{"time":1679901120,"open":"1753.55000000","high":"1754.37000000","low":"1753.30000000","close":"1754.15000000","volume":"152.87120000"},{"time":1679901180,"open":"1754.16000000","high":"1754.43000000","low":"1754.15000000","close":"1754.43000000","volume":"49.14170000"},{"time":1679901240,"open":"1754.43000000","high":"1754.43000000","low":"1754.20000000","close":"1754.20000000","volume":"77.03720000"},{"time":1679901300,"open":"1754.21000000","high":"1754.52000000","low":"1754.20000000","close":"1754.49000000","volume":"87.87350000"},{"time":1679901360,"open":"1754.50000000","high":"1754.50000000","low":"1753.52000000","close":"1753.54000000","volume":"128.36570000"},{"time":1679901420,"open":"1753.55000000","high":"1754.56000000","low":"1753.54000000","close":"1754.20000000","volume":"210.88870000"},{"time":1679901480,"open":"1754.20000000","high":"1754.20000000","low":"1753.71000000","close":"1754.06000000","volume":"79.32350000"},{"time":1679901540,"open":"1754.07000000","high":"1755.67000000","low":"1754.06000000","close":"1755.67000000","volume":"240.12600000"},{"time":1679901600,"open":"1755.67000000","high":"1755.69000000","low":"1754.28000000","close":"1754.30000000","volume":"244.34690000"},{"time":1679901660,"open":"1754.31000000","high":"1754.65000000","low":"1753.95000000","close":"1753.95000000","volume":"87.97520000"},{"time":1679901720,"open":"1753.96000000","high":"1756.04000000","low":"1753.78000000","close":"1755.25000000","volume":"1030.15410000"},{"time":1679901780,"open":"1755.26000000","high":"1755.26000000","low":"1753.61000000","close":"1753.63000000","volume":"287.74860000"},{"time":1679901840,"open":"1753.64000000","high":"1753.65000000","low":"1752.91000000","close":"1752.93000000","volume":"136.18150000"},{"time":1679901900,"open":"1752.93000000","high":"1752.94000000","low":"1752.07000000","close":"1752.07000000","volume":"293.84400000"},{"time":1679901960,"open":"1752.08000000","high":"1752.30000000","low":"1751.24000000","close":"1751.42000000","volume":"327.49370000"},{"time":1679902020,"open":"1751.42000000","high":"1752.55000000","low":"1751.41000000","close":"1751.86000000","volume":"140.98500000"},{"time":1679902080,"open":"1751.85000000","high":"1752.41000000","low":"1751.85000000","close":"1752.41000000","volume":"145.60640000"},{"time":1679902140,"open":"1752.40000000","high":"1752.82000000","low":"1752.08000000","close":"1752.15000000","volume":"301.85110000"},{"time":1679902200,"open":"1752.15000000","high":"1752.50000000","low":"1752.00000000","close":"1752.48000000","volume":"101.97850000"},{"time":1679902260,"open":"1752.48000000","high":"1752.49000000","low":"1752.18000000","close":"1752.18000000","volume":"126.97720000"},{"time":1679902320,"open":"1752.19000000","high":"1752.19000000","low":"1750.28000000","close":"1751.37000000","volume":"317.82570000"},{"time":1679902380,"open":"1751.38000000","high":"1751.38000000","low":"1750.32000000","close":"1751.32000000","volume":"184.09900000"},{"time":1679902440,"open":"1751.33000000","high":"1751.33000000","low":"1750.42000000","close":"1750.49000000","volume":"119.70460000"},{"time":1679902500,"open":"1750.49000000","high":"1751.62000000","low":"1750.34000000","close":"1751.61000000","volume":"101.29410000"},{"time":1679902560,"open":"1751.61000000","high":"1752.58000000","low":"1751.61000000","close":"1752.58000000","volume":"122.59130000"},{"time":1679902620,"open":"1752.58000000","high":"1753.11000000","low":"1752.42000000","close":"1752.42000000","volume":"263.39990000"},{"time":1679902680,"open":"1752.43000000","high":"1752.92000000","low":"1752.42000000","close":"1752.92000000","volume":"105.67000000"},{"time":1679902740,"open":"1752.92000000","high":"1752.96000000","low":"1752.50000000","close":"1752.50000000","volume":"94.72340000"},{"time":1679902800,"open":"1752.50000000","high":"1752.60000000","low":"1752.10000000","close":"1752.59000000","volume":"104.88620000"},{"time":1679902860,"open":"1752.59000000","high":"1754.56000000","low":"1752.59000000","close":"1753.93000000","volume":"629.03010000"},{"time":1679902920,"open":"1753.92000000","high":"1753.93000000","low":"1753.74000000","close":"1753.77000000","volume":"55.06990000"},{"time":1679902980,"open":"1753.78000000","high":"1753.91000000","low":"1753.55000000","close":"1753.91000000","volume":"73.07130000"},{"time":1679903040,"open":"1753.91000000","high":"1753.94000000","low":"1753.41000000","close":"1753.50000000","volume":"98.59330000"},{"time":1679903100,"open":"1753.51000000","high":"1753.94000000","low":"1753.37000000","close":"1753.67000000","volume":"122.99250000"},{"time":1679903160,"open":"1753.67000000","high":"1753.68000000","low":"1753.30000000","close":"1753.31000000","volume":"89.48520000"},{"time":1679903220,"open":"1753.31000000","high":"1753.31000000","low":"1751.80000000","close":"1751.80000000","volume":"318.45250000"},{"time":1679903280,"open":"1751.81000000","high":"1751.84000000","low":"1750.00000000","close":"1751.84000000","volume":"399.35910000"},{"time":1679903340,"open":"1751.84000000","high":"1751.84000000","low":"1750.12000000","close":"1750.20000000","volume":"346.49210000"},{"time":1679903400,"open":"1750.21000000","high":"1750.21000000","low":"1748.88000000","close":"1749.80000000","volume":"442.98880000"},{"time":1679903460,"open":"1749.80000000","high":"1750.97000000","low":"1749.80000000","close":"1750.96000000","volume":"179.53580000"},{"time":1679903520,"open":"1750.97000000","high":"1751.94000000","low":"1750.73000000","close":"1751.06000000","volume":"230.52260000"},{"time":1679903580,"open":"1751.07000000","high":"1751.68000000","low":"1750.75000000","close":"1751.67000000","volume":"261.65040000"},{"time":1679903640,"open":"1751.67000000","high":"1751.70000000","low":"1750.98000000","close":"1751.09000000","volume":"110.05930000"},{"time":1679903700,"open":"1751.09000000","high":"1752.18000000","low":"1751.08000000","close":"1752.18000000","volume":"116.25220000"},{"time":1679903760,"open":"1752.17000000","high":"1752.18000000","low":"1751.55000000","close":"1751.56000000","volume":"109.81920000"},{"time":1679903820,"open":"1751.55000000","high":"1752.24000000","low":"1751.54000000","close":"1752.10000000","volume":"84.25790000"},{"time":1679903880,"open":"1752.11000000","high":"1752.11000000","low":"1751.87000000","close":"1751.88000000","volume":"86.69360000"},{"time":1679903940,"open":"1751.87000000","high":"1752.20000000","low":"1751.87000000","close":"1752.20000000","volume":"48.30960000"},{"time":1679904000,"open":"1752.20000000","high":"1752.20000000","low":"1751.54000000","close":"1751.86000000","volume":"324.52210000"},{"time":1679904060,"open":"1751.85000000","high":"1752.12000000","low":"1751.48000000","close":"1751.49000000","volume":"146.55230000"},{"time":1679904120,"open":"1751.48000000","high":"1751.49000000","low":"1750.45000000","close":"1750.46000000","volume":"174.79760000"},{"time":1679904180,"open":"1750.45000000","high":"1750.63000000","low":"1749.88000000","close":"1750.63000000","volume":"185.29240000"},{"time":1679904240,"open":"1750.63000000","high":"1750.83000000","low":"1749.37000000","close":"1749.38000000","volume":"291.91150000"},{"time":1679904300,"open":"1749.37000000","high":"1750.73000000","low":"1749.37000000","close":"1750.72000000","volume":"138.31840000"},{"time":1679904360,"open":"1750.73000000","high":"1750.98000000","low":"1750.55000000","close":"1750.82000000","volume":"128.22930000"},{"time":1679904420,"open":"1750.83000000","high":"1752.03000000","low":"1750.42000000","close":"1752.02000000","volume":"131.03090000"},{"time":1679904480,"open":"1752.03000000","high":"1752.95000000","low":"1752.02000000","close":"1752.67000000","volume":"177.49580000"},{"time":1679904540,"open":"1752.67000000","high":"1753.56000000","low":"1752.67000000","close":"1753.45000000","volume":"150.53700000"},{"time":1679904600,"open":"1753.45000000","high":"1753.54000000","low":"1753.38000000","close":"1753.38000000","volume":"90.13460000"},{"time":1679904660,"open":"1753.39000000","high":"1753.39000000","low":"1752.40000000","close":"1752.71000000","volume":"133.22820000"},{"time":1679904720,"open":"1752.72000000","high":"1752.98000000","low":"1752.37000000","close":"1752.43000000","volume":"64.56880000"},{"time":1679904780,"open":"1752.44000000","high":"1752.96000000","low":"1752.05000000","close":"1752.06000000","volume":"90.77810000"},{"time":1679904840,"open":"1752.06000000","high":"1752.06000000","low":"1751.68000000","close":"1751.74000000","volume":"99.45580000"},{"time":1679904900,"open":"1751.73000000","high":"1751.81000000","low":"1750.99000000","close":"1751.00000000","volume":"154.12970000"},{"time":1679904960,"open":"1751.00000000","high":"1751.00000000","low":"1750.40000000","close":"1750.42000000","volume":"96.07320000"},{"time":1679905020,"open":"1750.41000000","high":"1750.76000000","low":"1749.77000000","close":"1750.76000000","volume":"254.16120000"},{"time":1679905080,"open":"1750.75000000","high":"1751.46000000","low":"1750.75000000","close":"1751.44000000","volume":"88.01620000"},{"time":1679905140,"open":"1751.43000000","high":"1751.75000000","low":"1751.43000000","close":"1751.67000000","volume":"76.63310000"},{"time":1679905200,"open":"1751.67000000","high":"1751.99000000","low":"1751.33000000","close":"1751.33000000","volume":"79.19810000"},{"time":1679905260,"open":"1751.33000000","high":"1751.35000000","low":"1750.92000000","close":"1750.93000000","volume":"77.82330000"},{"time":1679905320,"open":"1750.92000000","high":"1751.91000000","low":"1750.88000000","close":"1751.62000000","volume":"180.12230000"},{"time":1679905380,"open":"1751.61000000","high":"1751.63000000","low":"1750.90000000","close":"1751.03000000","volume":"142.05970000"},{"time":1679905440,"open":"1751.03000000","high":"1751.77000000","low":"1750.83000000","close":"1751.76000000","volume":"181.48370000"},{"time":1679905500,"open":"1751.77000000","high":"1753.18000000","low":"1751.76000000","close":"1752.11000000","volume":"307.14500000"},{"time":1679905560,"open":"1752.12000000","high":"1752.82000000","low":"1752.11000000","close":"1752.60000000","volume":"177.21300000"},{"time":1679905620,"open":"1752.60000000","high":"1753.24000000","low":"1752.35000000","close":"1752.42000000","volume":"218.85380000"},{"time":1679905680,"open":"1752.42000000","high":"1753.03000000","low":"1752.42000000","close":"1752.89000000","volume":"121.03880000"},{"time":1679905740,"open":"1752.90000000","high":"1752.92000000","low":"1752.43000000","close":"1752.44000000","volume":"158.44940000"},{"time":1679905800,"open":"1752.43000000","high":"1753.22000000","low":"1752.43000000","close":"1753.22000000","volume":"156.96490000"},{"time":1679905860,"open":"1753.21000000","high":"1754.15000000","low":"1753.21000000","close":"1753.93000000","volume":"231.08110000"},{"time":1679905920,"open":"1753.93000000","high":"1753.94000000","low":"1753.58000000","close":"1753.83000000","volume":"76.99040000"},{"time":1679905980,"open":"1753.84000000","high":"1754.23000000","low":"1752.36000000","close":"1752.37000000","volume":"381.45860000"},{"time":1679906040,"open":"1752.37000000","high":"1753.03000000","low":"1751.49000000","close":"1753.02000000","volume":"297.95110000"},{"time":1679906100,"open":"1753.03000000","high":"1754.00000000","low":"1753.02000000","close":"1753.71000000","volume":"180.16500000"},{"time":1679906160,"open":"1753.71000000","high":"1753.87000000","low":"1753.50000000","close":"1753.71000000","volume":"115.73310000"},{"time":1679906220,"open":"1753.72000000","high":"1754.49000000","low":"1753.43000000","close":"1754.23000000","volume":"200.31240000"},{"time":1679906280,"open":"1754.22000000","high":"1754.56000000","low":"1754.22000000","close":"1754.34000000","volume":"94.08690000"},{"time":1679906340,"open":"1754.35000000","high":"1754.56000000","low":"1753.82000000","close":"1754.55000000","volume":"127.76900000"},{"time":1679906400,"open":"1754.56000000","high":"1754.56000000","low":"1753.98000000","close":"1754.21000000","volume":"202.46580000"},{"time":1679906460,"open":"1754.20000000","high":"1754.24000000","low":"1753.93000000","close":"1754.23000000","volume":"90.47080000"},{"time":1679906520,"open":"1754.24000000","high":"1754.26000000","low":"1753.39000000","close":"1753.65000000","volume":"162.23400000"},{"time":1679906580,"open":"1753.64000000","high":"1754.16000000","low":"1753.64000000","close":"1753.83000000","volume":"98.99560000"},{"time":1679906640,"open":"1753.83000000","high":"1754.15000000","low":"1753.75000000","close":"1754.11000000","volume":"71.24820000"},{"time":1679906700,"open":"1754.11000000","high":"1754.97000000","low":"1754.02000000","close":"1754.62000000","volume":"244.35050000"},{"time":1679906760,"open":"1754.63000000","high":"1754.90000000","low":"1754.58000000","close":"1754.58000000","volume":"90.24270000"},{"time":1679906820,"open":"1754.58000000","high":"1754.82000000","low":"1754.58000000","close":"1754.74000000","volume":"84.21320000"},{"time":1679906880,"open":"1754.74000000","high":"1755.20000000","low":"1754.74000000","close":"1755.19000000","volume":"97.87170000"},{"time":1679906940,"open":"1755.20000000","high":"1756.57000000","low":"1755.19000000","close":"1756.57000000","volume":"486.04650000"},{"time":1679907000,"open":"1756.57000000","high":"1757.20000000","low":"1756.14000000","close":"1756.14000000","volume":"139.54890000"},{"time":1679907060,"open":"1756.14000000","high":"1757.69000000","low":"1756.14000000","close":"1757.59000000","volume":"200.14570000"},{"time":1679907120,"open":"1757.60000000","high":"1757.68000000","low":"1757.28000000","close":"1757.43000000","volume":"125.73120000"},{"time":1679907180,"open":"1757.44000000","high":"1759.10000000","low":"1757.43000000","close":"1758.05000000","volume":"296.50080000"},{"time":1679907240,"open":"1758.06000000","high":"1758.06000000","low":"1757.46000000","close":"1757.46000000","volume":"66.19220000"},{"time":1679907300,"open":"1757.47000000","high":"1757.47000000","low":"1756.82000000","close":"1756.83000000","volume":"130.61510000"},{"time":1679907360,"open":"1756.82000000","high":"1757.22000000","low":"1756.50000000","close":"1756.50000000","volume":"84.60890000"},{"time":1679907420,"open":"1756.51000000","high":"1756.51000000","low":"1756.29000000","close":"1756.36000000","volume":"96.38900000"},{"time":1679907480,"open":"1756.37000000","high":"1756.69000000","low":"1756.36000000","close":"1756.55000000","volume":"108.00910000"},{"time":1679907540,"open":"1756.56000000","high":"1756.56000000","low":"1756.19000000","close":"1756.20000000","volume":"279.10450000"},{"time":1679907600,"open":"1756.20000000","high":"1756.22000000","low":"1756.03000000","close":"1756.15000000","volume":"196.55750000"},{"time":1679907660,"open":"1756.14000000","high":"1756.15000000","low":"1756.11000000","close":"1756.11000000","volume":"68.13670000"},{"time":1679907720,"open":"1756.12000000","high":"1756.96000000","low":"1756.11000000","close":"1756.83000000","volume":"237.50740000"},{"time":1679907780,"open":"1756.83000000","high":"1756.84000000","low":"1756.23000000","close":"1756.25000000","volume":"111.07490000"},{"time":1679907840,"open":"1756.25000000","high":"1756.26000000","low":"1755.57000000","close":"1755.59000000","volume":"104.41490000"},{"time":1679907900,"open":"1755.58000000","high":"1755.59000000","low":"1755.51000000","close":"1755.59000000","volume":"197.30950000"},{"time":1679907960,"open":"1755.58000000","high":"1756.00000000","low":"1755.58000000","close":"1756.00000000","volume":"89.15240000"},{"time":1679908020,"open":"1756.00000000","high":"1756.00000000","low":"1755.38000000","close":"1755.38000000","volume":"112.91900000"},{"time":1679908080,"open":"1755.39000000","high":"1755.88000000","low":"1755.20000000","close":"1755.87000000","volume":"76.39570000"},{"time":1679908140,"open":"1755.87000000","high":"1756.10000000","low":"1755.35000000","close":"1755.36000000","volume":"118.06490000"},{"time":1679908200,"open":"1755.36000000","high":"1755.45000000","low":"1755.35000000","close":"1755.45000000","volume":"93.48860000"},{"time":1679908260,"open":"1755.44000000","high":"1756.23000000","low":"1755.44000000","close":"1756.13000000","volume":"94.81650000"},{"time":1679908320,"open":"1756.12000000","high":"1756.13000000","low":"1755.08000000","close":"1755.08000000","volume":"138.81250000"},{"time":1679908380,"open":"1755.08000000","high":"1755.37000000","low":"1755.08000000","close":"1755.30000000","volume":"156.42940000"},{"time":1679908440,"open":"1755.29000000","high":"1755.30000000","low":"1754.68000000","close":"1754.69000000","volume":"161.20110000"},{"time":1679908500,"open":"1754.69000000","high":"1755.04000000","low":"1754.68000000","close":"1754.80000000","volume":"63.80100000"},{"time":1679908560,"open":"1754.80000000","high":"1754.81000000","low":"1754.49000000","close":"1754.70000000","volume":"141.94480000"},{"time":1679908620,"open":"1754.70000000","high":"1755.34000000","low":"1754.69000000","close":"1755.08000000","volume":"122.64610000"},{"time":1679908680,"open":"1755.09000000","high":"1757.98000000","low":"1755.08000000","close":"1757.74000000","volume":"304.11240000"},{"time":1679908740,"open":"1757.75000000","high":"1760.38000000","low":"1757.74000000","close":"1759.85000000","volume":"674.71300000"},{"time":1679908800,"open":"1759.85000000","high":"1764.48000000","low":"1759.54000000","close":"1764.22000000","volume":"949.39380000"},{"time":1679908860,"open":"1764.22000000","high":"1765.00000000","low":"1762.66000000","close":"1763.02000000","volume":"506.27140000"},{"time":1679908920,"open":"1763.02000000","high":"1763.03000000","low":"1761.24000000","close":"1761.86000000","volume":"309.46670000"},{"time":1679908980,"open":"1761.86000000","high":"1762.14000000","low":"1761.04000000","close":"1762.05000000","volume":"122.60120000"},{"time":1679909040,"open":"1762.06000000","high":"1762.06000000","low":"1761.43000000","close":"1761.95000000","volume":"164.95770000"},{"time":1679909100,"open":"1761.95000000","high":"1763.93000000","low":"1761.94000000","close":"1763.64000000","volume":"149.90090000"},{"time":1679909160,"open":"1763.63000000","high":"1763.64000000","low":"1761.38000000","close":"1761.38000000","volume":"234.47980000"},{"time":1679909220,"open":"1761.39000000","high":"1761.85000000","low":"1761.06000000","close":"1761.50000000","volume":"128.95760000"},{"time":1679909280,"open":"1761.49000000","high":"1761.50000000","low":"1761.01000000","close":"1761.31000000","volume":"164.56040000"},{"time":1679909340,"open":"1761.32000000","high":"1761.32000000","low":"1760.52000000","close":"1760.88000000","volume":"251.62720000"},{"time":1679909400,"open":"1760.88000000","high":"1761.63000000","low":"1760.62000000","close":"1761.48000000","volume":"149.47780000"},{"time":1679909460,"open":"1761.47000000","high":"1761.59000000","low":"1760.52000000","close":"1760.53000000","volume":"134.79160000"},{"time":1679909520,"open":"1760.52000000","high":"1760.53000000","low":"1760.32000000","close":"1760.33000000","volume":"63.73320000"},{"time":1679909580,"open":"1760.33000000","high":"1761.04000000","low":"1759.55000000","close":"1760.83000000","volume":"176.65150000"},{"time":1679909640,"open":"1760.82000000","high":"1760.83000000","low":"1759.93000000","close":"1760.13000000","volume":"145.16920000"},{"time":1679909700,"open":"1760.13000000","high":"1760.65000000","low":"1759.99000000","close":"1760.33000000","volume":"151.03780000"},{"time":1679909760,"open":"1760.32000000","high":"1760.33000000","low":"1759.52000000","close":"1760.11000000","volume":"434.83350000"},{"time":1679909820,"open":"1760.12000000","high":"1760.58000000","low":"1760.11000000","close":"1760.51000000","volume":"101.44440000"},{"time":1679909880,"open":"1760.51000000","high":"1761.24000000","low":"1760.50000000","close":"1761.23000000","volume":"35.33460000"},{"time":1679909940,"open":"1761.24000000","high":"1762.73000000","low":"1761.23000000","close":"1762.36000000","volume":"250.57810000"},{"time":1679910000,"open":"1762.37000000","high":"1762.78000000","low":"1761.93000000","close":"1762.77000000","volume":"87.00340000"},{"time":1679910060,"open":"1762.77000000","high":"1762.83000000","low":"1762.12000000","close":"1762.20000000","volume":"102.70090000"},{"time":1679910120,"open":"1762.19000000","high":"1763.01000000","low":"1761.04000000","close":"1763.00000000","volume":"957.83370000"},{"time":1679910180,"open":"1763.00000000","high":"1763.05000000","low":"1761.40000000","close":"1763.00000000","volume":"1348.78410000"},{"time":1679910240,"open":"1763.01000000","high":"1763.01000000","low":"1761.34000000","close":"1761.88000000","volume":"190.61300000"},{"time":1679910300,"open":"1761.87000000","high":"1763.01000000","low":"1761.87000000","close":"1763.00000000","volume":"979.30370000"},{"time":1679910360,"open":"1763.00000000","high":"1763.07000000","low":"1762.37000000","close":"1762.38000000","volume":"1261.13340000"},{"time":1679910420,"open":"1762.38000000","high":"1762.72000000","low":"1761.71000000","close":"1762.60000000","volume":"212.85700000"},{"time":1679910480,"open":"1762.59000000","high":"1763.80000000","low":"1762.59000000","close":"1763.19000000","volume":"336.63980000"},{"time":1679910540,"open":"1763.20000000","high":"1764.12000000","low":"1762.90000000","close":"1762.91000000","volume":"251.02850000"},{"time":1679910600,"open":"1762.91000000","high":"1762.91000000","low":"1761.77000000","close":"1762.17000000","volume":"251.92890000"},{"time":1679910660,"open":"1762.18000000","high":"1763.17000000","low":"1761.50000000","close":"1761.51000000","volume":"312.40480000"},{"time":1679910720,"open":"1761.51000000","high":"1763.75000000","low":"1761.50000000","close":"1763.48000000","volume":"195.58040000"},{"time":1679910780,"open":"1763.47000000","high":"1763.48000000","low":"1763.01000000","close":"1763.02000000","volume":"148.14580000"},{"time":1679910840,"open":"1763.01000000","high":"1763.43000000","low":"1763.01000000","close":"1763.14000000","volume":"134.35780000"},{"time":1679910900,"open":"1763.15000000","high":"1763.15000000","low":"1762.74000000","close":"1762.79000000","volume":"131.54630000"},{"time":1679910960,"open":"1762.79000000","high":"1763.62000000","low":"1762.79000000","close":"1763.53000000","volume":"136.27980000"},{"time":1679911020,"open":"1763.53000000","high":"1763.56000000","low":"1763.26000000","close":"1763.55000000","volume":"61.78150000"},{"time":1679911080,"open":"1763.56000000","high":"1764.34000000","low":"1763.39000000","close":"1764.33000000","volume":"152.22990000"},{"time":1679911140,"open":"1764.34000000","high":"1765.02000000","low":"1763.37000000","close":"1763.38000000","volume":"499.95770000"},{"time":1679911200,"open":"1763.37000000","high":"1764.66000000","low":"1763.30000000","close":"1764.25000000","volume":"430.72640000"},{"time":1679911260,"open":"1764.26000000","high":"1764.26000000","low":"1763.29000000","close":"1763.38000000","volume":"165.18410000"},{"time":1679911320,"open":"1763.39000000","high":"1763.90000000","low":"1763.08000000","close":"1763.24000000","volume":"258.79460000"},{"time":1679911380,"open":"1763.24000000","high":"1763.25000000","low":"1762.62000000","close":"1762.71000000","volume":"303.20470000"},{"time":1679911440,"open":"1762.72000000","high":"1763.00000000","low":"1762.34000000","close":"1762.34000000","volume":"170.29420000"},{"time":1679911500,"open":"1762.34000000","high":"1762.93000000","low":"1762.34000000","close":"1762.67000000","volume":"219.21920000"},{"time":1679911560,"open":"1762.67000000","high":"1762.67000000","low":"1761.87000000","close":"1761.87000000","volume":"167.66180000"},{"time":1679911620,"open":"1761.88000000","high":"1762.75000000","low":"1761.87000000","close":"1762.04000000","volume":"222.50090000"},{"time":1679911680,"open":"1762.04000000","high":"1762.49000000","low":"1762.03000000","close":"1762.24000000","volume":"86.57590000"},{"time":1679911740,"open":"1762.25000000","high":"1762.38000000","low":"1761.99000000","close":"1761.99000000","volume":"96.35400000"},{"time":1679911800,"open":"1762.00000000","high":"1763.79000000","low":"1761.99000000","close":"1763.77000000","volume":"189.56670000"},{"time":1679911860,"open":"1763.76000000","high":"1763.77000000","low":"1762.96000000","close":"1762.97000000","volume":"63.32580000"},{"time":1679911920,"open":"1762.96000000","high":"1763.20000000","low":"1762.58000000","close":"1763.19000000","volume":"130.38070000"},{"time":1679911980,"open":"1763.19000000","high":"1763.20000000","low":"1762.56000000","close":"1762.56000000","volume":"121.63630000"},{"time":1679912040,"open":"1762.57000000","high":"1762.57000000","low":"1762.01000000","close":"1762.04000000","volume":"156.06810000"},{"time":1679912100,"open":"1762.03000000","high":"1762.84000000","low":"1762.03000000","close":"1762.83000000","volume":"54.08930000"},{"time":1679912160,"open":"1762.83000000","high":"1762.84000000","low":"1762.60000000","close":"1762.60000000","volume":"54.57150000"},{"time":1679912220,"open":"1762.61000000","high":"1763.20000000","low":"1762.60000000","close":"1763.00000000","volume":"99.55650000"},{"time":1679912280,"open":"1763.01000000","high":"1763.01000000","low":"1761.91000000","close":"1761.98000000","volume":"127.55750000"},{"time":1679912340,"open":"1761.97000000","high":"1762.26000000","low":"1761.97000000","close":"1762.26000000","volume":"63.56130000"},{"time":1679912400,"open":"1762.26000000","high":"1762.26000000","low":"1761.87000000","close":"1762.00000000","volume":"198.02960000"},{"time":1679912460,"open":"1762.00000000","high":"1762.23000000","low":"1761.88000000","close":"1761.88000000","volume":"139.54160000"},{"time":1679912520,"open":"1761.89000000","high":"1762.00000000","low":"1761.69000000","close":"1761.99000000","volume":"97.03250000"},{"time":1679912580,"open":"1761.99000000","high":"1762.18000000","low":"1761.94000000","close":"1762.17000000","volume":"72.33200000"},{"time":1679912640,"open":"1762.18000000","high":"1762.26000000","low":"1762.17000000","close":"1762.25000000","volume":"29.13310000"},{"time":1679912700,"open":"1762.25000000","high":"1763.09000000","low":"1762.25000000","close":"1763.08000000","volume":"124.28140000"},{"time":1679912760,"open":"1763.08000000","high":"1763.09000000","low":"1762.37000000","close":"1762.38000000","volume":"112.70440000"},{"time":1679912820,"open":"1762.38000000","high":"1762.38000000","low":"1761.94000000","close":"1761.95000000","volume":"65.63140000"},{"time":1679912880,"open":"1761.95000000","high":"1761.95000000","low":"1761.19000000","close":"1761.19000000","volume":"183.03150000"},{"time":1679912940,"open":"1761.20000000","high":"1761.37000000","low":"1760.76000000","close":"1760.76000000","volume":"70.17690000"},{"time":1679913000,"open":"1760.77000000","high":"1761.04000000","low":"1760.14000000","close":"1761.04000000","volume":"169.59760000"},{"time":1679913060,"open":"1761.03000000","high":"1761.30000000","low":"1761.03000000","close":"1761.08000000","volume":"60.81340000"},{"time":1679913120,"open":"1761.09000000","high":"1761.23000000","low":"1761.08000000","close":"1761.18000000","volume":"36.62120000"},{"time":1679913180,"open":"1761.18000000","high":"1761.18000000","low":"1760.91000000","close":"1761.15000000","volume":"80.28210000"},{"time":1679913240,"open":"1761.15000000","high":"1761.87000000","low":"1761.15000000","close":"1761.86000000","volume":"81.39240000"},{"time":1679913300,"open":"1761.87000000","high":"1762.10000000","low":"1761.86000000","close":"1762.10000000","volume":"58.60770000"},{"time":1679913360,"open":"1762.09000000","high":"1762.50000000","low":"1761.85000000","close":"1762.49000000","volume":"116.04520000"},{"time":1679913420,"open":"1762.49000000","high":"1764.20000000","low":"1762.49000000","close":"1764.20000000","volume":"254.63780000"},{"time":1679913480,"open":"1764.20000000","high":"1766.83000000","low":"1764.19000000","close":"1765.34000000","volume":"430.94670000"},{"time":1679913540,"open":"1765.34000000","high":"1766.74000000","low":"1764.98000000","close":"1765.94000000","volume":"329.12010000"},{"time":1679913600,"open":"1765.94000000","high":"1766.48000000","low":"1765.84000000","close":"1765.85000000","volume":"164.56750000"},{"time":1679913660,"open":"1765.84000000","high":"1765.85000000","low":"1765.16000000","close":"1765.17000000","volume":"107.86360000"},{"time":1679913720,"open":"1765.16000000","high":"1765.69000000","low":"1765.16000000","close":"1765.36000000","volume":"60.23820000"}]