[{"time":1679857080,"open":"97.99","high":"98.00","low":"97.99","close":"97.99","volume":"52.28200000"},{"time":1679857140,"open":"98.00","high":"98.03","low":"97.99","close":"98.03","volume":"201.66100000"},{"time":1679857200,"open":"98.03","high":"98.03","low":"97.87","close":"97.87","volume":"194.09500000"},{"time":1679857260,"open":"97.88","high":"97.93","low":"97.88","close":"97.93","volume":"92.97300000"},{"time":1679857320,"open":"97.92","high":"97.93","low":"97.91","close":"97.91","volume":"101.87800000"},{"time":1679857380,"open":"97.91","high":"97.92","low":"97.84","close":"97.86","volume":"180.11500000"},{"time":1679857440,"open":"97.85","high":"97.85","low":"97.78","close":"97.83","volume":"68.48300000"},{"time":1679857500,"open":"97.83","high":"97.91","low":"97.82","close":"97.83","volume":"1364.03900000"},{"time":1679857560,"open":"97.83","high":"97.83","low":"97.76","close":"97.79","volume":"63.35600000"},{"time":1679857620,"open":"97.79","high":"97.82","low":"97.79","close":"97.82","volume":"87.80500000"},{"time":1679857680,"open":"97.82","high":"97.86","low":"97.81","close":"97.86","volume":"75.50100000"},{"time":1679857740,"open":"97.85","high":"97.89","low":"97.84","close":"97.89","volume":"25.21700000"},{"time":1679857800,"open":"97.89","high":"97.89","low":"97.87","close":"97.88","volume":"84.17300000"},{"time":1679857860,"open":"97.87","high":"97.90","low":"97.82","close":"97.83","volume":"199.95900000"},{"time":1679857920,"open":"97.83","high":"97.83","low":"97.82","close":"97.82","volume":"101.47300000"},{"time":1679857980,"open":"97.82","high":"97.88","low":"97.82","close":"97.88","volume":"18.92900000"},{"time":1679858040,"open":"97.89","high":"97.89","low":"97.85","close":"97.85","volume":"67.72800000"},{"time":1679858100,"open":"97.85","high":"97.85","low":"97.82","close":"97.83","volume":"67.90900000"},{"time":1679858160,"open":"97.83","high":"97.83","low":"97.76","close":"97.77","volume":"88.52100000"},{"time":1679858220,"open":"97.78","high":"97.81","low":"97.77","close":"97.80","volume":"44.44000000"},{"time":1679858280,"open":"97.79","high":"97.80","low":"97.78","close":"97.79","volume":"46.49300000"},{"time":1679858340,"open":"97.78","high":"97.90","low":"97.78","close":"97.85","volume":"225.44900000"},{"time":1679858400,"open":"97.85","high":"97.91","low":"97.85","close":"97.86","volume":"112.61600000"},{"time":1679858460,"open":"97.87","high":"97.88","low":"97.86","close":"97.86","volume":"190.24200000"},{"time":1679858520,"open":"97.86","high":"97.86","low":"97.77","close":"97.77","volume":"164.63100000"},{"time":1679858580,"open":"97.77","high":"97.79","low":"97.76","close":"97.77","volume":"37.72300000"},{"time":1679858640,"open":"97.77","high":"97.77","low":"97.74","close":"97.74","volume":"41.90100000"},{"time":1679858700,"open":"97.73","high":"97.73","low":"97.66","close":"97.67","volume":"94.41000000"},{"time":1679858760,"open":"97.67","high":"97.68","low":"97.61","close":"97.63","volume":"480.06700000"},{"time":1679858820,"open":"97.63","high":"97.64","low":"97.50","close":"97.57","volume":"276.83000000"},{"time":1679858880,"open":"97.58","high":"97.60","low":"97.56","close":"97.60","volume":"52.02000000"},{"time":1679858940,"open":"97.60","high":"97.62","low":"97.56","close":"97.57","volume":"110.94800000"},{"time":1679859000,"open":"97.58","high":"97.62","low":"97.56","close":"97.62","volume":"129.25900000"},{"time":1679859060,"open":"97.62","high":"97.65","low":"97.58","close":"97.65","volume":"99.70100000"},{"time":1679859120,"open":"97.64","high":"97.67","low":"97.61","close":"97.67","volume":"193.23900000"},{"time":1679859180,"open":"97.66","high":"97.66","low":"97.64","close":"97.66","volume":"53.89300000"},{"time":1679859240,"open":"97.65","high":"97.65","low":"97.64","close":"97.64","volume":"78.74400000"},{"time":1679859300,"open":"97.65","high":"97.66","low":"97.64","close":"97.65","volume":"9.16000000"},{"time":1679859360,"open":"97.64","high":"97.65","low":"97.59","close":"97.59","volume":"88.45600000"},{"time":1679859420,"open":"97.61","high":"97.61","low":"97.55","close":"97.57","volume":"215.81000000"},{"time":1679859480,"open":"97.58","high":"97.62","low":"97.51","close":"97.52","volume":"157.38300000"},{"time":1679859540,"open":"97.53","high":"97.58","low":"97.51","close":"97.58","volume":"117.46900000"},{"time":1679859600,"open":"97.57","high":"97.58","low":"97.56","close":"97.56","volume":"84.98800000"},{"time":1679859660,"open":"97.56","high":"97.56","low":"97.52","close":"97.56","volume":"16.67700000"},{"time":1679859720,"open":"97.55","high":"97.58","low":"97.55","close":"97.58","volume":"18.72300000"},{"time":1679859780,"open":"97.58","high":"97.67","low":"97.58","close":"97.65","volume":"320.96700000"},{"time":1679859840,"open":"97.65","high":"97.69","low":"97.65","close":"97.68","volume":"16.10400000"},{"time":1679859900,"open":"97.68","high":"97.68","low":"97.64","close":"97.65","volume":"6.88400000"},{"time":1679859960,"open":"97.65","high":"97.66","low":"97.64","close":"97.64","volume":"41.13100000"},{"time":1679860020,"open":"97.64","high":"97.70","low":"97.64","close":"97.70","volume":"31.44100000"},{"time":1679860080,"open":"97.70","high":"97.73","low":"97.67","close":"97.67","volume":"146.43900000"},{"time":1679860140,"open":"97.68","high":"97.85","low":"97.68","close":"97.79","volume":"1224.44000000"},{"time":1679860200,"open":"97.79","high":"97.80","low":"97.78","close":"97.78","volume":"102.61000000"},{"time":1679860260,"open":"97.79","high":"97.81","low":"97.76","close":"97.77","volume":"111.68100000"},{"time":1679860320,"open":"97.77","high":"97.77","low":"97.76","close":"97.76","volume":"21.03900000"},{"time":1679860380,"open":"97.76","high":"97.81","low":"97.76","close":"97.80","volume":"51.79200000"},{"time":1679860440,"open":"97.80","high":"97.80","low":"97.78","close":"97.79","volume":"27.46300000"},{"time":1679860500,"open":"97.79","high":"97.79","low":"97.73","close":"97.76","volume":"89.17300000"},{"time":1679860560,"open":"97.74","high":"97.77","low":"97.68","close":"97.68","volume":"102.54800000"},{"time":1679860620,"open":"97.69","high":"97.70","low":"97.66","close":"97.66","volume":"834.18000000"},{"time":1679860680,"open":"97.66","high":"97.68","low":"97.66","close":"97.67","volume":"58.49700000"},{"time":1679860740,"open":"97.68","high":"97.68","low":"97.66","close":"97.67","volume":"92.66600000"},{"time":1679860800,"open":"97.67","high":"97.67","low":"97.64","close":"97.67","volume":"424.14800000"},{"time":1679860860,"open":"97.67","high":"97.67","low":"97.62","close":"97.62","volume":"28.59300000"},{"time":1679860920,"open":"97.62","high":"97.66","low":"97.58","close":"97.65","volume":"42.05600000"},{"time":1679860980,"open":"97.64","high":"97.69","low":"97.64","close":"97.69","volume":"100.03600000"},{"time":1679861040,"open":"97.71","high":"97.79","low":"97.71","close":"97.79","volume":"70.08900000"},{"time":1679861100,"open":"97.80","high":"97.86","low":"97.79","close":"97.85","volume":"315.18100000"},{"time":1679861160,"open":"97.81","high":"97.87","low":"97.81","close":"97.87","volume":"22.24100000"},{"time":1679861220,"open":"97.88","high":"97.92","low":"97.88","close":"97.88","volume":"253.10500000"},{"time":1679861280,"open":"97.88","high":"97.90","low":"97.82","close":"97.82","volume":"132.87400000"},{"time":1679861340,"open":"97.82","high":"97.88","low":"97.81","close":"97.85","volume":"317.16400000"},{"time":1679861400,"open":"97.85","high":"97.85","low":"97.82","close":"97.83","volume":"45.62300000"},{"time":1679861460,"open":"97.82","high":"97.90","low":"97.82","close":"97.86","volume":"179.65700000"},{"time":1679861520,"open":"97.85","high":"97.85","low":"97.83","close":"97.84","volume":"25.15300000"},{"time":1679861580,"open":"97.84","high":"97.90","low":"97.84","close":"97.87","volume":"220.38400000"},{"time":1679861640,"open":"97.88","high":"97.90","low":"97.82","close":"97.83","volume":"38.82000000"},{"time":1679861700,"open":"97.82","high":"97.86","low":"97.73","close":"97.86","volume":"371.85300000"},{"time":1679861760,"open":"97.88","high":"97.95","low":"97.88","close":"97.95","volume":"57.45300000"},{"time":1679861820,"open":"97.97","high":"98.08","low":"97.97","close":"98.07","volume":"347.30800000"},{"time":1679861880,"open":"98.08","high":"98.08","low":"98.03","close":"98.04","volume":"169.89000000"},{"time":1679861940,"open":"98.04","high":"98.04","low":"98.00","close":"98.03","volume":"48.38400000"},{"time":1679862000,"open":"98.02","high":"98.02","low":"97.91","close":"97.91","volume":"149.38700000"},{"time":1679862060,"open":"97.91","high":"97.95","low":"97.91","close":"97.91","volume":"107.96800000"},{"time":1679862120,"open":"97.91","high":"97.93","low":"97.88","close":"97.89","volume":"100.79100000"},{"time":1679862180,"open":"97.89","high":"97.89","low":"97.84","close":"97.87","volume":"460.59300000"},{"time":1679862240,"open":"97.86","high":"97.86","low":"97.81","close":"97.82","volume":"24.74200000"},{"time":1679862300,"open":"97.82","high":"97.82","low":"97.81","close":"97.82","volume":"12.75400000"},{"time":1679862360,"open":"97.81","high":"97.84","low":"97.79","close":"97.83","volume":"183.42500000"},{"time":1679862420,"open":"97.83","high":"97.99","low":"97.83","close":"97.98","volume":"247.46800000"},{"time":1679862480,"open":"97.97","high":"97.97","low":"97.90","close":"97.90","volume":"214.56100000"},{"time":1679862540,"open":"97.90","high":"97.90","low":"97.82","close":"97.84","volume":"80.70800000"},{"time":1679862600,"open":"97.85","high":"97.86","low":"97.76","close":"97.79","volume":"135.37100000"},{"time":1679862660,"open":"97.79","high":"97.82","low":"97.77","close":"97.80","volume":"59.38100000"},{"time":1679862720,"open":"97.81","high":"97.83","low":"97.72","close":"97.77","volume":"270.64700000"},{"time":1679862780,"open":"97.77","high":"97.77","low":"97.57","close":"97.59","volume":"127.36100000"},{"time":1679862840,"open":"97.59","high":"97.59","low":"97.44","close":"97.48","volume":"558.03900000"},{"time":1679862900,"open":"97.47","high":"97.51","low":"97.46","close":"97.50","volume":"234.82200000"},{"time":1679862960,"open":"97.50","high":"97.57","low":"97.50","close":"97.55","volume":"97.77700000"},{"time":1679863020,"open":"97.56","high":"97.57","low":"97.38","close":"97.46","volume":"428.39300000"},{"time":1679863080,"open":"97.47","high":"97.51","low":"97.42","close":"97.51","volume":"130.02400000"},{"time":1679863140,"open":"97.50","high":"97.55","low":"97.39","close":"97.49","volume":"597.34100000"},{"time":1679863200,"open":"97.48","high":"97.48","low":"97.38","close":"97.38","volume":"675.27000000"},{"time":1679863260,"open":"97.39","high":"97.42","low":"97.18","close":"97.25","volume":"1076.18700000"},{"time":1679863320,"open":"97.24","high":"97.30","low":"97.20","close":"97.25","volume":"492.40400000"},{"time":1679863380,"open":"97.27","high":"97.30","low":"97.25","close":"97.30","volume":"127.43600000"},{"time":1679863440,"open":"97.29","high":"97.30","low":"97.22","close":"97.30","volume":"197.88100000"},{"time":1679863500,"open":"97.31","high":"97.31","low":"97.19","close":"97.20","volume":"43.51400000"},{"time":1679863560,"open":"97.22","high":"97.22","low":"97.04","close":"97.04","volume":"402.76800000"},{"time":1679863620,"open":"97.05","high":"97.09","low":"97.01","close":"97.02","volume":"72.83000000"},{"time":1679863680,"open":"97.01","high":"97.01","low":"96.94","close":"97.00","volume":"127.89400000"},{"time":1679863740,"open":"97.01","high":"97.11","low":"97.01","close":"97.11","volume":"62.61100000"},{"time":1679863800,"open":"97.13","high":"97.16","low":"97.01","close":"97.06","volume":"140.88600000"},{"time":1679863860,"open":"97.06","high":"97.16","low":"97.05","close":"97.16","volume":"52.96700000"},{"time":1679863920,"open":"97.17","high":"97.27","low":"97.15","close":"97.27","volume":"134.75100000"},{"time":1679863980,"open":"97.26","high":"97.31","low":"97.25","close":"97.28","volume":"79.91300000"},{"time":1679864040,"open":"97.28","high":"97.32","low":"97.27","close":"97.32","volume":"10.61700000"},{"time":1679864100,"open":"97.32","high":"97.36","low":"97.30","close":"97.32","volume":"213.68000000"},{"time":1679864160,"open":"97.34","high":"97.36","low":"97.32","close":"97.36","volume":"165.40700000"},{"time":1679864220,"open":"97.36","high":"97.42","low":"97.36","close":"97.42","volume":"78.35500000"},{"time":1679864280,"open":"97.43","high":"97.44","low":"97.38","close":"97.38","volume":"233.21700000"},{"time":1679864340,"open":"97.39","high":"97.44","low":"97.39","close":"97.43","volume":"52.51300000"},{"time":1679864400,"open":"97.44","high":"97.44","low":"97.32","close":"97.32","volume":"126.49300000"},{"time":1679864460,"open":"97.32","high":"97.36","low":"97.32","close":"97.32","volume":"184.82400000"},{"time":1679864520,"open":"97.35","high":"97.38","low":"97.34","close":"97.38","volume":"10.98500000"},{"time":1679864580,"open":"97.38","high":"97.40","low":"97.37","close":"97.38","volume":"20.19700000"},{"time":1679864640,"open":"97.37","high":"97.38","low":"97.34","close":"97.37","volume":"102.57400000"},{"time":1679864700,"open":"97.37","high":"97.39","low":"97.37","close":"97.39","volume":"58.89000000"},{"time":1679864760,"open":"97.39","high":"97.44","low":"97.39","close":"97.42","volume":"77.86300000"},{"time":1679864820,"open":"97.43","high":"97.43","low":"97.29","close":"97.30","volume":"431.81600000"},{"time":1679864880,"open":"97.29","high":"97.37","low":"97.29","close":"97.37","volume":"88.38700000"},{"time":1679864940,"open":"97.37","high":"97.37","low":"97.22","close":"97.25","volume":"515.18500000"},{"time":1679865000,"open":"97.27","high":"97.34","low":"97.26","close":"97.34","volume":"103.18200000"},{"time":1679865060,"open":"97.34","high":"97.38","low":"97.34","close":"97.37","volume":"53.36700000"},{"time":1679865120,"open":"97.37","high":"97.37","low":"97.32","close":"97.34","volume":"18.43700000"},{"time":1679865180,"open":"97.32","high":"97.37","low":"97.32","close":"97.36","volume":"152.06700000"},{"time":1679865240,"open":"97.36","high":"97.37","low":"97.34","close":"97.36","volume":"72.83300000"},{"time":1679865300,"open":"97.37","high":"97.47","low":"97.35","close":"97.45","volume":"665.25900000"},{"time":1679865360,"open":"97.46","high":"97.47","low":"97.41","close":"97.42","volume":"115.23800000"},{"time":1679865420,"open":"97.40","high":"97.40","low":"97.34","close":"97.34","volume":"313.15200000"},{"time":1679865480,"open":"97.36","high":"97.36","low":"97.22","close":"97.26","volume":"460.55900000"},{"time":1679865540,"open":"97.26","high":"97.27","low":"97.22","close":"97.24","volume":"31.81100000"},{"time":1679865600,"open":"97.23","high":"97.23","low":"97.18","close":"97.18","volume":"10.55800000"},{"time":1679865660,"open":"97.19","high":"97.19","low":"97.14","close":"97.18","volume":"302.61000000"},{"time":1679865720,"open":"97.18","high":"97.19","low":"97.14","close":"97.14","volume":"26.93700000"},{"time":1679865780,"open":"97.13","high":"97.21","low":"97.13","close":"97.16","volume":"178.87000000"},{"time":1679865840,"open":"97.16","high":"97.17","low":"97.13","close":"97.13","volume":"75.77300000"},{"time":1679865900,"open":"97.14","high":"97.15","low":"97.13","close":"97.15","volume":"31.60700000"},{"time":1679865960,"open":"97.16","high":"97.18","low":"97.16","close":"97.18","volume":"10.35600000"},{"time":1679866020,"open":"97.18","high":"97.19","low":"97.16","close":"97.18","volume":"125.86100000"},{"time":1679866080,"open":"97.18","high":"97.25","low":"97.18","close":"97.25","volume":"74.24000000"},{"time":1679866140,"open":"97.25","high":"97.25","low":"97.24","close":"97.25","volume":"3.22600000"},{"time":1679866200,"open":"97.25","high":"97.35","low":"97.25","close":"97.26","volume":"480.74100000"},{"time":1679866260,"open":"97.25","high":"97.26","low":"97.23","close":"97.26","volume":"78.00100000"},{"time":1679866320,"open":"97.26","high":"97.27","low":"97.26","close":"97.27","volume":"25.91400000"},{"time":1679866380,"open":"97.26","high":"97.27","low":"97.26","close":"97.26","volume":"10.08200000"},{"time":1679866440,"open":"97.27","high":"97.27","low":"97.24","close":"97.25","volume":"39.19600000"},{"time":1679866500,"open":"97.25","high":"97.27","low":"97.25","close":"97.27","volume":"10.37100000"},{"time":1679866560,"open":"97.27","high":"97.30","low":"97.24","close":"97.25","volume":"107.39400000"},{"time":1679866620,"open":"97.24","high":"97.25","low":"97.23","close":"97.23","volume":"27.81000000"},{"time":1679866680,"open":"97.23","high":"97.27","low":"97.23","close":"97.24","volume":"46.84400000"},{"time":1679866740,"open":"97.25","high":"97.28","low":"97.25","close":"97.28","volume":"26.64900000"},{"time":1679866800,"open":"97.28","high":"97.30","low":"97.28","close":"97.30","volume":"20.31400000"},{"time":1679866860,"open":"97.30","high":"97.37","low":"97.30","close":"97.37","volume":"75.49100000"},{"time":1679866920,"open":"97.37","high":"97.40","low":"97.34","close":"97.38","volume":"90.40800000"},{"time":1679866980,"open":"97.39","high":"97.40","low":"97.32","close":"97.35","volume":"81.04900000"},{"time":1679867040,"open":"97.34","high":"97.34","low":"97.28","close":"97.31","volume":"387.64500000"},{"time":1679867100,"open":"97.30","high":"97.34","low":"97.30","close":"97.34","volume":"17.45700000"},{"time":1679867160,"open":"97.35","high":"97.36","low":"97.35","close":"97.36","volume":"3.02700000"},{"time":1679867220,"open":"97.35","high":"97.37","low":"97.34","close":"97.34","volume":"36.79400000"},{"time":1679867280,"open":"97.34","high":"97.35","low":"97.28","close":"97.28","volume":"163.68100000"},{"time":1679867340,"open":"97.29","high":"97.36","low":"97.27","close":"97.35","volume":"208.96100000"},{"time":1679867400,"open":"97.36","high":"97.44","low":"97.36","close":"97.43","volume":"265.88000000"},{"time":1679867460,"open":"97.43","high":"97.44","low":"97.40","close":"97.40","volume":"105.21000000"},{"time":1679867520,"open":"97.41","high":"97.46","low":"97.41","close":"97.44","volume":"149.12800000"},{"time":1679867580,"open":"97.45","high":"97.45","low":"97.40","close":"97.41","volume":"112.59600000"},{"time":1679867640,"open":"97.40","high":"97.43","low":"97.40","close":"97.43","volume":"8.50300000"},{"time":1679867700,"open":"97.42","high":"97.48","low":"97.41","close":"97.46","volume":"63.91000000"},{"time":1679867760,"open":"97.47","high":"97.51","low":"97.47","close":"97.49","volume":"202.03300000"},{"time":1679867820,"open":"97.49","high":"97.64","low":"97.49","close":"97.63","volume":"97.11000000"},{"time":1679867880,"open":"97.61","high":"97.68","low":"97.60","close":"97.68","volume":"60.94500000"},{"time":1679867940,"open":"97.69","high":"97.82","low":"97.69","close":"97.82","volume":"131.92600000"},{"time":1679868000,"open":"97.82","high":"97.82","low":"97.62","close":"97.64","volume":"169.24900000"},{"time":1679868060,"open":"97.63","high":"97.65","low":"97.57","close":"97.59","volume":"68.45100000"},{"time":1679868120,"open":"97.61","high":"97.81","low":"97.61","close":"97.76","volume":"112.18800000"},{"time":1679868180,"open":"97.74","high":"97.85","low":"97.71","close":"97.83","volume":"141.43000000"},{"time":1679868240,"open":"97.82","high":"97.90","low":"97.79","close":"97.88","volume":"136.27300000"},{"time":1679868300,"open":"97.88","high":"97.98","low":"97.88","close":"97.92","volume":"195.28500000"},{"time":1679868360,"open":"97.90","high":"97.97","low":"97.85","close":"97.97","volume":"130.72300000"},{"time":1679868420,"open":"97.95","high":"97.95","low":"97.90","close":"97.92","volume":"54.42900000"},{"time":1679868480,"open":"97.93","high":"97.97","low":"97.92","close":"97.95","volume":"158.22400000"},{"time":1679868540,"open":"97.95","high":"97.98","low":"97.92","close":"97.93","volume":"69.88100000"},{"time":1679868600,"open":"97.94","high":"98.05","low":"97.92","close":"98.00","volume":"519.18200000"},{"time":1679868660,"open":"98.00","high":"98.00","low":"97.92","close":"97.92","volume":"586.90400000"},{"time":1679868720,"open":"97.92","high":"97.95","low":"97.92","close":"97.95","volume":"62.37200000"},{"time":1679868780,"open":"97.95","high":"98.12","low":"97.90","close":"98.10","volume":"329.42300000"},{"time":1679868840,"open":"98.11","high":"98.32","low":"98.11","close":"98.29","volume":"1012.20400000"},{"time":1679868900,"open":"98.28","high":"98.28","low":"98.18","close":"98.19","volume":"164.87300000"},{"time":1679868960,"open":"98.20","high":"98.22","low":"98.10","close":"98.13","volume":"212.81900000"},{"time":1679869020,"open":"98.14","high":"98.28","low":"98.14","close":"98.28","volume":"220.69200000"},{"time":1679869080,"open":"98.31","high":"98.31","low":"98.21","close":"98.25","volume":"123.70000000"},{"time":1679869140,"open":"98.26","high":"98.27","low":"98.20","close":"98.20","volume":"41.26900000"},{"time":1679869200,"open":"98.19","high":"98.20","low":"98.18","close":"98.20","volume":"19.28800000"},{"time":1679869260,"open":"98.22","high":"98.33","low":"98.22","close":"98.31","volume":"495.91000000"},{"time":1679869320,"open":"98.32","high":"98.39","low":"98.27","close":"98.39","volume":"419.85900000"},{"time":1679869380,"open":"98.39","high":"98.40","low":"98.28","close":"98.29","volume":"259.27000000"},{"time":1679869440,"open":"98.30","high":"98.33","low":"98.28","close":"98.31","volume":"49.20500000"},{"time":1679869500,"open":"98.31","high":"98.36","low":"98.29","close":"98.34","volume":"49.11500000"},{"time":1679869560,"open":"98.35","high":"98.35","low":"98.25","close":"98.31","volume":"126.39200000"},{"time":1679869620,"open":"98.30","high":"98.30","low":"98.22","close":"98.23","volume":"49.72800000"},{"time":1679869680,"open":"98.23","high":"98.27","low":"98.23","close":"98.25","volume":"42.60400000"},{"time":1679869740,"open":"98.27","high":"98.39","low":"98.27","close":"98.39","volume":"632.57500000"},{"time":1679869800,"open":"98.39","high":"98.39","low":"98.32","close":"98.35","volume":"30.53600000"},{"time":1679869860,"open":"98.35","high":"98.41","low":"98.34","close":"98.41","volume":"132.61700000"},{"time":1679869920,"open":"98.40","high":"98.47","low":"98.40","close":"98.46","volume":"783.93400000"},{"time":1679869980,"open":"98.46","high":"98.47","low":"98.46","close":"98.46","volume":"137.03100000"},{"time":1679870040,"open":"98.46","high":"98.47","low":"98.37","close":"98.37","volume":"1872.93200000"},{"time":1679870100,"open":"98.37","high":"98.51","low":"98.32","close":"98.51","volume":"613.81300000"},{"time":1679870160,"open":"98.51","high":"98.51","low":"98.47","close":"98.48","volume":"177.25400000"},{"time":1679870220,"open":"98.48","high":"98.51","low":"98.48","close":"98.50","volume":"136.48500000"},{"time":1679870280,"open":"98.49","high":"98.52","low":"98.46","close":"98.46","volume":"2781.81500000"},{"time":1679870340,"open":"98.46","high":"98.50","low":"98.43","close":"98.48","volume":"495.53100000"},{"time":1679870400,"open":"98.48","high":"98.61","low":"98.46","close":"98.61","volume":"283.30100000"},{"time":1679870460,"open":"98.62","high":"98.66","low":"98.60","close":"98.65","volume":"232.48700000"},{"time":1679870520,"open":"98.64","high":"98.71","low":"98.63","close":"98.68","volume":"850.52000000"},{"time":1679870580,"open":"98.68","high":"98.81","low":"98.68","close":"98.74","volume":"243.02600000"},{"time":1679870640,"open":"98.74","high":"98.82","low":"98.74","close":"98.77","volume":"164.14300000"},{"time":1679870700,"open":"98.81","high":"98.88","low":"98.78","close":"98.87","volume":"413.63000000"},{"time":1679870760,"open":"98.87","high":"98.89","low":"98.85","close":"98.87","volume":"195.43400000"},{"time":1679870820,"open":"98.87","high":"98.87","low":"98.79","close":"98.83","volume":"625.14500000"},{"time":1679870880,"open":"98.83","high":"98.86","low":"98.78","close":"98.78","volume":"355.40600000"},{"time":1679870940,"open":"98.78","high":"98.84","low":"98.76","close":"98.76","volume":"1136.85200000"},{"time":1679871000,"open":"98.76","high":"98.91","low":"98.74","close":"98.90","volume":"232.01000000"},{"time":1679871060,"open":"98.91","high":"98.95","low":"98.87","close":"98.92","volume":"166.09700000"},{"time":1679871120,"open":"98.93","high":"98.95","low":"98.90","close":"98.92","volume":"200.53500000"},{"time":1679871180,"open":"98.94","high":"98.98","low":"98.91","close":"98.97","volume":"158.01900000"},{"time":1679871240,"open":"98.96","high":"99.10","low":"98.96","close":"99.09","volume":"1140.03700000"},{"time":1679871300,"open":"99.09","high":"99.13","low":"99.03","close":"99.08","volume":"777.27300000"},{"time":1679871360,"open":"99.09","high":"99.09","low":"99.02","close":"99.08","volume":"236.97800000"},{"time":1679871420,"open":"99.08","high":"99.11","low":"99.02","close":"99.02","volume":"176.61500000"},{"time":1679871480,"open":"99.03","high":"99.03","low":"98.85","close":"98.87","volume":"304.96400000"},{"time":1679871540,"open":"98.87","high":"98.91","low":"98.86","close":"98.91","volume":"122.06000000"},{"time":1679871600,"open":"98.92","high":"98.92","low":"98.67","close":"98.72","volume":"345.70500000"},{"time":1679871660,"open":"98.71","high":"98.79","low":"98.69","close":"98.78","volume":"292.62500000"},{"time":1679871720,"open":"98.78","high":"98.78","low":"98.71","close":"98.71","volume":"114.15100000"},{"time":1679871780,"open":"98.71","high":"98.71","low":"98.64","close":"98.70","volume":"413.42000000"},{"time":1679871840,"open":"98.72","high":"98.87","low":"98.72","close":"98.87","volume":"152.01800000"},{"time":1679871900,"open":"98.88","high":"99.00","low":"98.88","close":"98.98","volume":"288.26400000"},{"time":1679871960,"open":"98.98","high":"99.08","low":"98.95","close":"98.98","volume":"1696.02100000"},{"time":1679872020,"open":"98.99","high":"99.00","low":"98.89","close":"98.89","volume":"31.25500000"},{"time":1679872080,"open":"98.90","high":"98.98","low":"98.88","close":"98.94","volume":"152.54500000"},{"time":1679872140,"open":"98.96","high":"98.97","low":"98.77","close":"98.81","volume":"164.12900000"},{"time":1679872200,"open":"98.81","high":"98.82","low":"98.74","close":"98.74","volume":"36.02100000"},{"time":1679872260,"open":"98.75","high":"98.79","low":"98.73","close":"98.73","volume":"85.47100000"},{"time":1679872320,"open":"98.74","high":"98.77","low":"98.73","close":"98.77","volume":"104.00100000"},{"time":1679872380,"open":"98.76","high":"98.78","low":"98.74","close":"98.75","volume":"259.92500000"},{"time":1679872440,"open":"98.74","high":"98.74","low":"98.70","close":"98.70","volume":"471.67800000"},{"time":1679872500,"open":"98.70","high":"98.72","low":"98.70","close":"98.71","volume":"323.71100000"},{"time":1679872560,"open":"98.70","high":"98.71","low":"98.60","close":"98.63","volume":"1510.55600000"},{"time":1679872620,"open":"98.65","high":"98.69","low":"98.61","close":"98.67","volume":"282.38500000"},{"time":1679872680,"open":"98.67","high":"98.77","low":"98.65","close":"98.65","volume":"1003.61000000"},{"time":1679872740,"open":"98.64","high":"98.71","low":"98.60","close":"98.71","volume":"705.83600000"},{"time":1679872800,"open":"98.72","high":"98.81","low":"98.71","close":"98.78","volume":"318.31600000"},{"time":1679872860,"open":"98.78","high":"98.83","low":"98.64","close":"98.66","volume":"566.06800000"},{"time":1679872920,"open":"98.66","high":"98.66","low":"98.57","close":"98.58","volume":"391.15000000"},{"time":1679872980,"open":"98.58","high":"98.58","low":"98.43","close":"98.52","volume":"175.08200000"},{"time":1679873040,"open":"98.53","high":"98.55","low":"98.34","close":"98.35","volume":"1371.60400000"},{"time":1679873100,"open":"98.35","high":"98.45","low":"98.33","close":"98.41","volume":"752.97900000"},{"time":1679873160,"open":"98.45","high":"98.48","low":"98.43","close":"98.47","volume":"123.81200000"},{"time":1679873220,"open":"98.45","high":"98.47","low":"98.39","close":"98.40","volume":"128.26000000"},{"time":1679873280,"open":"98.39","high":"98.40","low":"98.22","close":"98.31","volume":"922.49300000"},{"time":1679873340,"open":"98.31","high":"98.45","low":"98.30","close":"98.41","volume":"849.87400000"},{"time":1679873400,"open":"98.41","high":"98.42","low":"98.37","close":"98.42","volume":"99.44400000"},{"time":1679873460,"open":"98.42","high":"98.50","low":"98.39","close":"98.50","volume":"113.45500000"},{"time":1679873520,"open":"98.50","high":"98.53","low":"98.49","close":"98.49","volume":"295.64900000"},{"time":1679873580,"open":"98.47","high":"98.49","low":"98.46","close":"98.49","volume":"12.26000000"},{"time":1679873640,"open":"98.50","high":"98.54","low":"98.50","close":"98.54","volume":"112.24300000"},{"time":1679873700,"open":"98.53","high":"98.53","low":"98.48","close":"98.50","volume":"151.82200000"},{"time":1679873760,"open":"98.49","high":"98.55","low":"98.47","close":"98.54","volume":"122.85700000"},{"time":1679873820,"open":"98.54","high":"98.60","low":"98.49","close":"98.49","volume":"136.03200000"},{"time":1679873880,"open":"98.49","high":"98.54","low":"98.49","close":"98.50","volume":"25.82500000"},{"time":1679873940,"open":"98.49","high":"98.49","low":"98.45","close":"98.46","volume":"738.31900000"},{"time":1679874000,"open":"98.44","high":"98.44","low":"98.34","close":"98.34","volume":"51.61200000"},{"time":1679874060,"open":"98.35","high":"98.39","low":"98.28","close":"98.32","volume":"155.26300000"},{"time":1679874120,"open":"98.32","high":"98.35","low":"98.30","close":"98.32","volume":"64.90600000"},{"time":1679874180,"open":"98.30","high":"98.30","low":"98.23","close":"98.29","volume":"697.84600000"},{"time":1679874240,"open":"98.30","high":"98.30","low":"98.26","close":"98.26","volume":"124.50100000"},{"time":1679874300,"open":"98.27","high":"98.33","low":"98.27","close":"98.29","volume":"1239.59400000"},{"time":1679874360,"open":"98.31","high":"98.33","low":"98.30","close":"98.32","volume":"79.64200000"},{"time":1679874420,"open":"98.31","high":"98.31","low":"98.23","close":"98.24","volume":"101.37000000"},{"time":1679874480,"open":"98.23","high":"98.23","low":"98.19","close":"98.21","volume":"99.26000000"},{"time":1679874540,"open":"98.19","high":"98.22","low":"98.19","close":"98.19","volume":"192.13900000"},{"time":1679874600,"open":"98.19","high":"98.19","low":"98.06","close":"98.07","volume":"238.91400000"},{"time":1679874660,"open":"98.07","high":"98.09","low":"98.02","close":"98.06","volume":"475.32100000"},{"time":1679874720,"open":"98.09","high":"98.12","low":"98.05","close":"98.06","volume":"222.57300000"},{"time":1679874780,"open":"98.05","high":"98.09","low":"97.98","close":"98.06","volume":"408.33200000"},{"time":1679874840,"open":"98.07","high":"98.12","low":"98.07","close":"98.11","volume":"87.75400000"},{"time":1679874900,"open":"98.12","high":"98.12","low":"98.02","close":"98.02","volume":"97.86700000"},{"time":1679874960,"open":"98.01","high":"98.01","low":"97.98","close":"97.98","volume":"90.59100000"},{"time":1679875020,"open":"97.98","high":"98.03","low":"97.93","close":"98.03","volume":"139.21900000"},{"time":1679875080,"open":"98.03","high":"98.07","low":"98.00","close":"98.04","volume":"104.14400000"},{"time":1679875140,"open":"98.05","high":"98.07","low":"97.99","close":"97.99","volume":"101.98300000"},{"time":1679875200,"open":"97.99","high":"98.07","low":"97.98","close":"98.03","volume":"191.64600000"},{"time":1679875260,"open":"98.03","high":"98.04","low":"97.97","close":"98.04","volume":"165.51900000"},{"time":1679875320,"open":"98.04","high":"98.16","low":"98.01","close":"98.16","volume":"203.92100000"},{"time":1679875380,"open":"98.16","high":"98.27","low":"98.16","close":"98.23","volume":"135.75800000"},{"time":1679875440,"open":"98.24","high":"98.27","low":"98.09","close":"98.10","volume":"346.62500000"},{"time":1679875500,"open":"98.10","high":"98.11","low":"98.04","close":"98.10","volume":"306.36500000"},{"time":1679875560,"open":"98.09","high":"98.11","low":"97.98","close":"97.98","volume":"253.22100000"},{"time":1679875620,"open":"97.99","high":"98.00","low":"97.98","close":"97.98","volume":"87.37000000"},{"time":1679875680,"open":"97.99","high":"98.02","low":"97.89","close":"97.92","volume":"484.19700000"},{"time":1679875740,"open":"97.92","high":"97.95","low":"97.86","close":"97.90","volume":"286.85300000"},{"time":1679875800,"open":"97.89","high":"97.93","low":"97.74","close":"97.76","volume":"673.18800000"},{"time":1679875860,"open":"97.74","high":"97.83","low":"97.73","close":"97.82","volume":"146.40800000"},{"time":1679875920,"open":"97.81","high":"97.81","low":"97.74","close":"97.76","volume":"111.93000000"},{"time":1679875980,"open":"97.78","high":"97.81","low":"97.78","close":"97.79","volume":"23.48000000"},{"time":1679876040,"open":"97.79","high":"97.80","low":"97.78","close":"97.79","volume":"61.78400000"},{"time":1679876100,"open":"97.78","high":"97.81","low":"97.74","close":"97.81","volume":"80.32300000"},{"time":1679876160,"open":"97.81","high":"97.81","low":"97.74","close":"97.77","volume":"28.86300000"},{"time":1679876220,"open":"97.77","high":"97.82","low":"97.73","close":"97.74","volume":"286.79400000"},{"time":1679876280,"open":"97.74","high":"97.79","low":"97.74","close":"97.76","volume":"254.96400000"},{"time":1679876340,"open":"97.77","high":"97.82","low":"97.77","close":"97.81","volume":"127.29700000"},{"time":1679876400,"open":"97.80","high":"97.82","low":"97.79","close":"97.82","volume":"468.46000000"},{"time":1679876460,"open":"97.82","high":"97.92","low":"97.82","close":"97.91","volume":"1195.52800000"},{"time":1679876520,"open":"97.90","high":"97.90","low":"97.77","close":"97.82","volume":"392.22100000"},{"time":1679876580,"open":"97.83","high":"97.90","low":"97.83","close":"97.86","volume":"417.90500000"},{"time":1679876640,"open":"97.85","high":"97.90","low":"97.85","close":"97.90","volume":"52.06200000"},{"time":1679876700,"open":"97.90","high":"97.90","low":"97.84","close":"97.84","volume":"16.75600000"},{"time":1679876760,"open":"97.84","high":"97.89","low":"97.83","close":"97.88","volume":"362.52600000"},{"time":1679876820,"open":"97.89","high":"97.90","low":"97.84","close":"97.84","volume":"126.90800000"},{"time":1679876880,"open":"97.84","high":"97.97","low":"97.84","close":"97.97","volume":"493.52000000"},{"time":1679876940,"open":"97.97","high":"98.07","low":"97.97","close":"98.00","volume":"110.40700000"},{"time":1679877000,"open":"98.00","high":"98.02","low":"97.95","close":"97.99","volume":"44.02500000"},{"time":1679877060,"open":"97.99","high":"97.99","low":"97.91","close":"97.91","volume":"65.16500000"},{"time":1679877120,"open":"97.91","high":"97.91","low":"97.81","close":"97.83","volume":"88.36200000"},{"time":1679877180,"open":"97.83","high":"97.86","low":"97.83","close":"97.84","volume":"24.78800000"},{"time":1679877240,"open":"97.85","high":"97.85","low":"97.79","close":"97.80","volume":"180.25400000"},{"time":1679877300,"open":"97.80","high":"97.84","low":"97.78","close":"97.84","volume":"59.86800000"},{"time":1679877360,"open":"97.82","high":"97.86","low":"97.80","close":"97.86","volume":"32.13000000"},{"time":1679877420,"open":"97.83","high":"97.89","low":"97.82","close":"97.88","volume":"81.50900000"},{"time":1679877480,"open":"97.88","high":"97.94","low":"97.86","close":"97.94","volume":"119.74700000"},{"time":1679877540,"open":"97.95","high":"98.07","low":"97.95","close":"98.07","volume":"100.64500000"},{"time":1679877600,"open":"98.08","high":"98.09","low":"98.02","close":"98.02","volume":"760.63100000"},{"time":1679877660,"open":"98.01","high":"98.02","low":"98.00","close":"98.00","volume":"29.90500000"},{"time":1679877720,"open":"97.99","high":"97.99","low":"97.90","close":"97.95","volume":"108.44200000"},{"time":1679877780,"open":"97.97","high":"97.99","low":"97.89","close":"97.89","volume":"88.10700000"},{"time":1679877840,"open":"97.88","high":"97.88","low":"97.77","close":"97.77","volume":"315.84500000"},{"time":1679877900,"open":"97.77","high":"97.80","low":"97.77","close":"97.80","volume":"64.30800000"},{"time":1679877960,"open":"97.80","high":"97.80","low":"97.68","close":"97.71","volume":"520.10100000"},{"time":1679878020,"open":"97.70","high":"97.83","low":"97.69","close":"97.83","volume":"504.97100000"},{"time":1679878080,"open":"97.80","high":"97.84","low":"97.78","close":"97.84","volume":"130.63800000"},{"time":1679878140,"open":"97.84","high":"97.91","low":"97.83","close":"97.84","volume":"92.09700000"},{"time":1679878200,"open":"97.83","high":"97.95","low":"97.83","close":"97.95","volume":"36.59100000"},{"time":1679878260,"open":"97.95","high":"98.18","low":"97.95","close":"98.16","volume":"219.29900000"},{"time":1679878320,"open":"98.18","high":"98.26","low":"98.13","close":"98.25","volume":"403.76600000"},{"time":1679878380,"open":"98.25","high":"98.42","low":"98.24","close":"98.33","volume":"1296.45800000"},{"time":1679878440,"open":"98.32","high":"98.36","low":"98.27","close":"98.27","volume":"607.08800000"},{"time":1679878500,"open":"98.26","high":"98.27","low":"98.23","close":"98.24","volume":"306.29300000"},{"time":1679878560,"open":"98.23","high":"98.23","low":"98.12","close":"98.14","volume":"115.19700000"},{"time":1679878620,"open":"98.14","high":"98.25","low":"98.14","close":"98.25","volume":"87.32300000"},{"time":1679878680,"open":"98.27","high":"98.27","low":"98.16","close":"98.18","volume":"105.81700000"},{"time":1679878740,"open":"98.19","high":"98.21","low":"98.11","close":"98.16","volume":"150.64800000"},{"time":1679878800,"open":"98.19","high":"98.21","low":"98.13","close":"98.16","volume":"186.18500000"},{"time":1679878860,"open":"98.16","high":"98.20","low":"98.13","close":"98.20","volume":"155.14300000"},{"time":1679878920,"open":"98.21","high":"98.30","low":"98.21","close":"98.26","volume":"259.35000000"},{"time":1679878980,"open":"98.25","high":"98.29","low":"98.21","close":"98.21","volume":"134.83100000"},{"time":1679879040,"open":"98.20","high":"98.23","low":"98.15","close":"98.20","volume":"114.35100000"},{"time":1679879100,"open":"98.15","high":"98.23","low":"98.15","close":"98.22","volume":"60.20000000"},{"time":1679879160,"open":"98.21","high":"98.21","low":"97.98","close":"97.98","volume":"166.18000000"},{"time":1679879220,"open":"97.98","high":"97.98","low":"97.81","close":"97.81","volume":"216.94300000"},{"time":1679879280,"open":"97.83","high":"97.83","low":"97.73","close":"97.73","volume":"134.27900000"},{"time":1679879340,"open":"97.72","high":"97.72","low":"97.57","close":"97.60","volume":"675.80900000"},{"time":1679879400,"open":"97.63","high":"97.72","low":"97.62","close":"97.72","volume":"298.79300000"},{"time":1679879460,"open":"97.73","high":"97.82","low":"97.65","close":"97.81","volume":"624.36500000"},{"time":1679879520,"open":"97.81","high":"97.82","low":"97.74","close":"97.80","volume":"66.70900000"},{"time":1679879580,"open":"97.80","high":"97.82","low":"97.71","close":"97.82","volume":"79.69700000"},{"time":1679879640,"open":"97.82","high":"97.84","low":"97.73","close":"97.77","volume":"53.90000000"},{"time":1679879700,"open":"97.77","high":"97.77","low":"97.60","close":"97.60","volume":"421.66700000"},{"time":1679879760,"open":"97.60","high":"97.69","low":"97.60","close":"97.69","volume":"353.73000000"},{"time":1679879820,"open":"97.68","high":"97.68","low":"97.41","close":"97.41","volume":"627.52000000"},{"time":1679879880,"open":"97.42","high":"97.42","low":"97.27","close":"97.29","volume":"519.00500000"},{"time":1679879940,"open":"97.29","high":"97.40","low":"97.28","close":"97.37","volume":"283.94900000"},{"time":1679880000,"open":"97.34","high":"97.59","low":"97.34","close":"97.47","volume":"329.90700000"},{"time":1679880060,"open":"97.46","high":"97.51","low":"97.28","close":"97.29","volume":"248.70500000"},{"time":1679880120,"open":"97.30","high":"97.45","low":"97.30","close":"97.44","volume":"203.05600000"},{"time":1679880180,"open":"97.42","high":"97.57","low":"97.42","close":"97.48","volume":"157.98900000"},{"time":1679880240,"open":"97.47","high":"97.59","low":"97.47","close":"97.53","volume":"177.41800000"},{"time":1679880300,"open":"97.55","high":"97.57","low":"97.51","close":"97.52","volume":"323.35900000"},{"time":1679880360,"open":"97.55","high":"97.55","low":"97.42","close":"97.43","volume":"40.82200000"},{"time":1679880420,"open":"97.41","high":"97.46","low":"97.38","close":"97.44","volume":"94.34500000"},{"time":1679880480,"open":"97.45","high":"97.57","low":"97.45","close":"97.56","volume":"242.49600000"},{"time":1679880540,"open":"97.56","high":"97.64","low":"97.56","close":"97.60","volume":"104.03900000"},{"time":1679880600,"open":"97.58","high":"97.58","low":"97.46","close":"97.48","volume":"86.98100000"},{"time":1679880660,"open":"97.48","high":"97.60","low":"97.46","close":"97.60","volume":"89.80700000"},{"time":1679880720,"open":"97.60","high":"97.62","low":"97.56","close":"97.56","volume":"83.59400000"},{"time":1679880780,"open":"97.57","high":"97.64","low":"97.57","close":"97.63","volume":"110.91900000"},{"time":1679880840,"open":"97.64","high":"97.68","low":"97.64","close":"97.67","volume":"6.13800000"},{"time":1679880900,"open":"97.67","high":"97.67","low":"97.56","close":"97.56","volume":"62.97200000"},{"time":1679880960,"open":"97.56","high":"97.56","low":"97.43","close":"97.45","volume":"108.39300000"},{"time":1679881020,"open":"97.47","high":"97.48","low":"97.29","close":"97.29","volume":"95.69800000"},{"time":1679881080,"open":"97.29","high":"97.31","low":"97.17","close":"97.19","volume":"346.30400000"},{"time":1679881140,"open":"97.19","high":"97.34","low":"97.19","close":"97.34","volume":"491.08800000"},{"time":1679881200,"open":"97.35","high":"97.35","low":"97.04","close":"97.14","volume":"937.94100000"},{"time":1679881260,"open":"97.11","high":"97.13","low":"97.02","close":"97.13","volume":"306.07600000"},{"time":1679881320,"open":"97.14","high":"97.21","low":"97.08","close":"97.21","volume":"135.59800000"},{"time":1679881380,"open":"97.20","high":"97.34","low":"97.20","close":"97.26","volume":"66.59400000"},{"time":1679881440,"open":"97.30","high":"97.36","low":"97.29","close":"97.34","volume":"105.55200000"},{"time":1679881500,"open":"97.34","high":"97.34","low":"97.14","close":"97.17","volume":"152.43300000"},{"time":1679881560,"open":"97.19","high":"97.20","low":"97.08","close":"97.09","volume":"285.13600000"},{"time":1679881620,"open":"97.07","high":"97.15","low":"97.02","close":"97.05","volume":"803.98800000"},{"time":1679881680,"open":"97.04","high":"97.05","low":"96.98","close":"96.99","volume":"338.04000000"},{"time":1679881740,"open":"96.99","high":"97.07","low":"96.98","close":"97.06","volume":"214.97400000"},{"time":1679881800,"open":"97.07","high":"97.07","low":"96.98","close":"97.03","volume":"69.34800000"},{"time":1679881860,"open":"97.01","high":"97.08","low":"97.01","close":"97.07","volume":"87.10300000"},{"time":1679881920,"open":"97.07","high":"97.15","low":"97.07","close":"97.13","volume":"54.06000000"},{"time":1679881980,"open":"97.16","high":"97.22","low":"97.13","close":"97.22","volume":"57.10700000"},{"time":1679882040,"open":"97.22","high":"97.22","low":"97.19","close":"97.21","volume":"44.13800000"},{"time":1679882100,"open":"97.20","high":"97.20","low":"97.09","close":"97.09","volume":"127.52600000"},{"time":1679882160,"open":"97.08","high":"97.16","low":"97.06","close":"97.13","volume":"70.30000000"},{"time":1679882220,"open":"97.15","high":"97.18","low":"97.09","close":"97.09","volume":"61.94700000"},{"time":1679882280,"open":"97.08","high":"97.11","low":"96.95","close":"96.96","volume":"275.58300000"},{"time":1679882340,"open":"96.95","high":"97.00","low":"96.93","close":"96.96","volume":"303.44000000"},{"time":1679882400,"open":"96.98","high":"96.98","low":"96.62","close":"96.76","volume":"2312.63700000"},{"time":1679882460,"open":"96.76","high":"96.76","low":"96.72","close":"96.75","volume":"1624.25700000"},{"time":1679882520,"open":"96.75","high":"96.81","low":"96.66","close":"96.80","volume":"4056.53800000"},{"time":1679882580,"open":"96.81","high":"96.81","low":"96.66","close":"96.67","volume":"356.50800000"},{"time":1679882640,"open":"96.69","high":"96.69","low":"96.33","close":"96.53","volume":"4907.54500000"},{"time":1679882700,"open":"96.54","high":"96.56","low":"96.38","close":"96.43","volume":"472.76000000"},{"time":1679882760,"open":"96.45","high":"96.62","low":"96.45","close":"96.62","volume":"297.08000000"},{"time":1679882820,"open":"96.62","high":"96.76","low":"96.62","close":"96.73","volume":"475.30700000"},{"time":1679882880,"open":"96.74","high":"96.80","low":"96.71","close":"96.74","volume":"188.55500000"},{"time":1679882940,"open":"96.74","high":"96.79","low":"96.73","close":"96.79","volume":"230.53300000"},{"time":1679883000,"open":"96.80","high":"96.81","low":"96.65","close":"96.72","volume":"529.68700000"},{"time":1679883060,"open":"96.72","high":"96.80","low":"96.67","close":"96.68","volume":"242.74600000"},{"time":1679883120,"open":"96.67","high":"96.78","low":"96.67","close":"96.75","volume":"1467.50400000"},{"time":1679883180,"open":"96.75","high":"96.77","low":"96.65","close":"96.71","volume":"296.58700000"},{"time":1679883240,"open":"96.73","high":"96.80","low":"96.73","close":"96.80","volume":"140.96300000"},{"time":1679883300,"open":"96.80","high":"96.80","low":"96.66","close":"96.66","volume":"163.55000000"},{"time":1679883360,"open":"96.66","high":"96.75","low":"96.66","close":"96.75","volume":"47.40200000"},{"time":1679883420,"open":"96.76","high":"96.79","low":"96.74","close":"96.79","volume":"25.18600000"},{"time":1679883480,"open":"96.79","high":"96.85","low":"96.75","close":"96.85","volume":"250.97200000"},{"time":1679883540,"open":"96.86","high":"96.94","low":"96.85","close":"96.88","volume":"224.73400000"},{"time":1679883600,"open":"96.88","high":"97.02","low":"96.88","close":"96.98","volume":"188.60900000"},{"time":1679883660,"open":"96.96","high":"97.02","low":"96.96","close":"97.02","volume":"78.21200000"},{"time":1679883720,"open":"97.00","high":"97.06","low":"97.00","close":"97.04","volume":"399.60500000"},{"time":1679883780,"open":"97.04","high":"97.04","low":"96.98","close":"96.98","volume":"43.96400000"},{"time":1679883840,"open":"96.99","high":"97.00","low":"96.98","close":"96.99","volume":"41.64400000"},{"time":1679883900,"open":"96.99","high":"97.11","low":"96.98","close":"97.06","volume":"577.84700000"},{"time":1679883960,"open":"97.07","high":"97.07","low":"96.89","close":"96.92","volume":"399.69800000"},{"time":1679884020,"open":"96.90","high":"96.90","low":"96.79","close":"96.84","volume":"237.06000000"},{"time":1679884080,"open":"96.85","high":"96.86","low":"96.81","close":"96.83","volume":"163.31000000"},{"time":1679884140,"open":"96.84","high":"96.84","low":"96.74","close":"96.74","volume":"309.15500000"},{"time":1679884200,"open":"96.74","high":"96.84","low":"96.68","close":"96.80","volume":"123.79300000"},{"time":1679884260,"open":"96.80","high":"96.80","low":"96.68","close":"96.71","volume":"362.45000000"},{"time":1679884320,"open":"96.72","high":"96.74","low":"96.66","close":"96.73","volume":"243.25800000"},{"time":1679884380,"open":"96.75","high":"96.76","low":"96.71","close":"96.73","volume":"168.01300000"},{"time":1679884440,"open":"96.73","high":"96.77","low":"96.72","close":"96.77","volume":"8.85200000"},{"time":1679884500,"open":"96.77","high":"96.87","low":"96.77","close":"96.87","volume":"43.70400000"},{"time":1679884560,"open":"96.86","high":"97.07","low":"96.86","close":"97.06","volume":"130.28200000"},{"time":1679884620,"open":"97.05","high":"97.07","low":"96.99","close":"96.99","volume":"133.78400000"},{"time":1679884680,"open":"97.00","high":"97.04","low":"97.00","close":"97.04","volume":"15.75200000"},{"time":1679884740,"open":"97.04","high":"97.10","low":"97.04","close":"97.09","volume":"46.80900000"},{"time":1679884800,"open":"97.07","high":"97.07","low":"97.02","close":"97.03","volume":"53.89400000"},{"time":1679884860,"open":"97.03","high":"97.03","low":"96.89","close":"96.89","volume":"125.80700000"},{"time":1679884920,"open":"96.89","high":"96.93","low":"96.89","close":"96.93","volume":"25.32400000"},{"time":1679884980,"open":"96.96","high":"97.02","low":"96.96","close":"97.01","volume":"44.47800000"},{"time":1679885040,"open":"96.99","high":"96.99","low":"96.97","close":"96.97","volume":"28.51700000"},{"time":1679885100,"open":"96.96","high":"97.04","low":"96.92","close":"97.04","volume":"68.41700000"},{"time":1679885160,"open":"97.04","high":"97.06","low":"97.00","close":"97.03","volume":"65.94200000"},{"time":1679885220,"open":"97.03","high":"97.03","low":"96.97","close":"96.99","volume":"80.18200000"},{"time":1679885280,"open":"96.98","high":"97.07","low":"96.98","close":"97.07","volume":"68.88600000"},{"time":1679885340,"open":"97.08","high":"97.14","low":"97.08","close":"97.10","volume":"64.05500000"},{"time":1679885400,"open":"97.10","high":"97.10","low":"97.06","close":"97.06","volume":"51.92400000"},{"time":1679885460,"open":"97.05","high":"97.17","low":"97.05","close":"97.16","volume":"441.34000000"},{"time":1679885520,"open":"97.15","high":"97.19","low":"97.13","close":"97.13","volume":"1283.17700000"},{"time":1679885580,"open":"97.11","high":"97.17","low":"97.09","close":"97.09","volume":"484.33900000"},{"time":1679885640,"open":"97.10","high":"97.22","low":"97.10","close":"97.22","volume":"158.97500000"},{"time":1679885700,"open":"97.22","high":"97.22","low":"97.15","close":"97.19","volume":"42.59100000"},{"time":1679885760,"open":"97.17","high":"97.21","low":"97.17","close":"97.17","volume":"53.36700000"},{"time":1679885820,"open":"97.19","high":"97.20","low":"97.18","close":"97.20","volume":"40.05100000"},{"time":1679885880,"open":"97.20","high":"97.21","low":"97.17","close":"97.18","volume":"146.63500000"},{"time":1679885940,"open":"97.18","high":"97.18","low":"97.10","close":"97.14","volume":"235.74900000"},{"time":1679886000,"open":"97.13","high":"97.16","low":"97.05","close":"97.05","volume":"828.45500000"},{"time":1679886060,"open":"97.05","high":"97.09","low":"96.99","close":"97.00","volume":"251.32900000"},{"time":1679886120,"open":"97.02","high":"97.02","low":"97.00","close":"97.01","volume":"96.36000000"},{"time":1679886180,"open":"97.01","high":"97.01","low":"96.98","close":"97.01","volume":"80.07200000"},{"time":1679886240,"open":"97.00","high":"97.00","low":"96.94","close":"96.96","volume":"114.71000000"},{"time":1679886300,"open":"96.99","high":"97.06","low":"96.95","close":"97.01","volume":"130.12800000"},{"time":1679886360,"open":"96.97","high":"96.99","low":"96.94","close":"96.95","volume":"50.70700000"},{"time":1679886420,"open":"96.94","high":"96.94","low":"96.89","close":"96.89","volume":"17.47100000"},{"time":1679886480,"open":"96.95","high":"96.99","low":"96.93","close":"96.98","volume":"55.06800000"},{"time":1679886540,"open":"96.97","high":"97.04","low":"96.95","close":"97.00","volume":"97.14500000"},{"time":1679886600,"open":"97.00","high":"97.00","low":"96.95","close":"96.97","volume":"50.76600000"},{"time":1679886660,"open":"96.98","high":"97.11","low":"96.98","close":"97.11","volume":"96.04500000"},{"time":1679886720,"open":"97.11","high":"97.17","low":"97.09","close":"97.14","volume":"79.69700000"},{"time":1679886780,"open":"97.14","high":"97.14","low":"97.05","close":"97.05","volume":"91.83500000"},{"time":1679886840,"open":"97.06","high":"97.08","low":"97.04","close":"97.07","volume":"59.87200000"},{"time":1679886900,"open":"97.06","high":"97.06","low":"96.95","close":"96.95","volume":"73.58400000"},{"time":1679886960,"open":"96.95","high":"96.96","low":"96.94","close":"96.94","volume":"35.30400000"},{"time":1679887020,"open":"96.94","high":"96.94","low":"96.93","close":"96.93","volume":"3.48000000"},{"time":1679887080,"open":"96.94","high":"96.94","low":"96.87","close":"96.88","volume":"134.88000000"},{"time":1679887140,"open":"96.93","high":"96.94","low":"96.92","close":"96.94","volume":"105.19200000"},{"time":1679887200,"open":"96.94","high":"97.14","low":"96.94","close":"97.10","volume":"142.24800000"},{"time":1679887260,"open":"97.10","high":"97.11","low":"97.06","close":"97.06","volume":"36.45800000"},{"time":1679887320,"open":"97.05","high":"97.05","low":"97.02","close":"97.02","volume":"21.85000000"},{"time":1679887380,"open":"97.01","high":"97.02","low":"97.01","close":"97.02","volume":"8.29000000"},{"time":1679887440,"open":"97.02","high":"97.06","low":"97.02","close":"97.06","volume":"104.00700000"},{"time":1679887500,"open":"97.07","high":"97.11","low":"97.06","close":"97.11","volume":"75.28200000"},{"time":1679887560,"open":"97.10","high":"97.10","low":"96.92","close":"96.92","volume":"194.50400000"},{"time":1679887620,"open":"96.92","high":"96.94","low":"96.82","close":"96.85","volume":"457.50000000"},{"time":1679887680,"open":"96.83","high":"96.88","low":"96.83","close":"96.83","volume":"49.03400000"},{"time":1679887740,"open":"96.83","high":"96.86","low":"96.80","close":"96.81","volume":"504.77900000"},{"time":1679887800,"open":"96.83","high":"96.83","low":"96.79","close":"96.79","volume":"62.04700000"},{"time":1679887860,"open":"96.80","high":"96.87","low":"96.78","close":"96.83","volume":"91.99900000"},{"time":1679887920,"open":"96.87","high":"96.92","low":"96.86","close":"96.88","volume":"254.76100000"},{"time":1679887980,"open":"96.88","high":"96.90","low":"96.85","close":"96.87","volume":"172.98600000"},{"time":1679888040,"open":"96.87","high":"97.01","low":"96.87","close":"96.95","volume":"111.40500000"},{"time":1679888100,"open":"96.95","high":"97.00","low":"96.94","close":"96.97","volume":"229.40800000"},{"time":1679888160,"open":"96.97","high":"97.08","low":"96.97","close":"97.07","volume":"1190.84000000"},{"time":1679888220,"open":"97.06","high":"97.06","low":"96.97","close":"96.97","volume":"1923.02500000"},{"time":1679888280,"open":"96.98","high":"97.04","low":"96.97","close":"97.03","volume":"99.65000000"},{"time":1679888340,"open":"97.03","high":"97.14","low":"97.02","close":"97.09","volume":"188.72800000"},{"time":1679888400,"open":"97.08","high":"97.14","low":"97.07","close":"97.09","volume":"14.79800000"},{"time":1679888460,"open":"97.10","high":"97.15","low":"97.10","close":"97.13","volume":"91.78000000"},{"time":1679888520,"open":"97.13","high":"97.17","low":"97.13","close":"97.15","volume":"114.57300000"},{"time":1679888580,"open":"97.14","high":"97.16","low":"97.06","close":"97.06","volume":"90.88100000"},{"time":1679888640,"open":"97.07","high":"97.17","low":"97.05","close":"97.11","volume":"1166.74500000"},{"time":1679888700,"open":"97.14","high":"97.14","low":"97.08","close":"97.08","volume":"128.70900000"},{"time":1679888760,"open":"97.09","high":"97.09","low":"97.05","close":"97.08","volume":"73.49000000"},{"time":1679888820,"open":"97.08","high":"97.17","low":"97.06","close":"97.15","volume":"112.67600000"},{"time":1679888880,"open":"97.16","high":"97.26","low":"97.16","close":"97.24","volume":"472.82200000"},{"time":1679888940,"open":"97.24","high":"97.31","low":"97.24","close":"97.30","volume":"309.10000000"},{"time":1679889000,"open":"97.29","high":"97.29","low":"97.21","close":"97.22","volume":"456.91900000"},{"time":1679889060,"open":"97.21","high":"97.22","low":"97.09","close":"97.14","volume":"152.43000000"},{"time":1679889120,"open":"97.14","high":"97.15","low":"97.09","close":"97.15","volume":"52.04700000"},{"time":1679889180,"open":"97.14","high":"97.14","low":"97.10","close":"97.13","volume":"35.51100000"},{"time":1679889240,"open":"97.14","high":"97.18","low":"97.14","close":"97.18","volume":"24.21000000"},{"time":1679889300,"open":"97.18","high":"97.18","low":"97.13","close":"97.14","volume":"76.45400000"},{"time":1679889360,"open":"97.14","high":"97.15","low":"97.13","close":"97.15","volume":"35.13500000"},{"time":1679889420,"open":"97.14","high":"97.14","low":"97.10","close":"97.13","volume":"174.18900000"},{"time":1679889480,"open":"97.11","high":"97.14","low":"97.07","close":"97.11","volume":"167.20800000"},{"time":1679889540,"open":"97.11","high":"97.14","low":"97.11","close":"97.11","volume":"93.20500000"},{"time":1679889600,"open":"97.10","high":"97.10","low":"97.04","close":"97.04","volume":"31.32200000"},{"time":1679889660,"open":"97.04","high":"97.05","low":"96.98","close":"96.98","volume":"210.65600000"},{"time":1679889720,"open":"96.99","high":"97.00","low":"96.98","close":"96.99","volume":"25.03200000"},{"time":1679889780,"open":"96.99","high":"97.06","low":"96.99","close":"96.99","volume":"254.82400000"},{"time":1679889840,"open":"97.00","high":"97.05","low":"97.00","close":"97.05","volume":"137.54900000"},{"time":1679889900,"open":"97.06","high":"97.06","low":"97.00","close":"97.03","volume":"49.62700000"},{"time":1679889960,"open":"97.00","high":"97.05","low":"96.92","close":"96.98","volume":"1681.98600000"},{"time":1679890020,"open":"97.00","high":"97.20","low":"96.99","close":"97.19","volume":"305.15400000"},{"time":1679890080,"open":"97.20","high":"97.30","low":"97.19","close":"97.26","volume":"159.10000000"},{"time":1679890140,"open":"97.26","high":"97.35","low":"97.25","close":"97.28","volume":"127.84500000"},{"time":1679890200,"open":"97.28","high":"97.29","low":"97.24","close":"97.25","volume":"47.14500000"},{"time":1679890260,"open":"97.23","high":"97.28","low":"97.22","close":"97.27","volume":"75.38600000"},{"time":1679890320,"open":"97.23","high":"97.34","low":"97.23","close":"97.31","volume":"56.69400000"},{"time":1679890380,"open":"97.32","high":"97.32","low":"97.23","close":"97.30","volume":"135.96500000"},{"time":1679890440,"open":"97.29","high":"97.36","low":"97.27","close":"97.36","volume":"135.52000000"},{"time":1679890500,"open":"97.36","high":"97.36","low":"97.25","close":"97.25","volume":"91.83000000"},{"time":1679890560,"open":"97.25","high":"97.26","low":"97.19","close":"97.20","volume":"93.29000000"},{"time":1679890620,"open":"97.20","high":"97.20","low":"97.18","close":"97.19","volume":"7.43100000"},{"time":1679890680,"open":"97.18","high":"97.24","low":"97.18","close":"97.22","volume":"27.03400000"},{"time":1679890740,"open":"97.22","high":"97.26","low":"97.20","close":"97.26","volume":"83.27000000"},{"time":1679890800,"open":"97.25","high":"97.29","low":"97.20","close":"97.20","volume":"77.16500000"},{"time":1679890860,"open":"97.20","high":"97.23","low":"97.20","close":"97.20","volume":"60.99900000"},{"time":1679890920,"open":"97.20","high":"97.22","low":"97.20","close":"97.22","volume":"21.83400000"},{"time":1679890980,"open":"97.21","high":"97.21","low":"97.20","close":"97.20","volume":"2.88900000"},{"time":1679891040,"open":"97.20","high":"97.20","low":"97.18","close":"97.19","volume":"29.53500000"},{"time":1679891100,"open":"97.19","high":"97.23","low":"97.19","close":"97.23","volume":"524.98900000"},{"time":1679891160,"open":"97.25","high":"97.27","low":"97.24","close":"97.24","volume":"78.14600000"},{"time":1679891220,"open":"97.22","high":"97.22","low":"97.17","close":"97.18","volume":"227.65000000"},{"time":1679891280,"open":"97.19","high":"97.19","low":"97.09","close":"97.09","volume":"163.50300000"},{"time":1679891340,"open":"97.10","high":"97.13","low":"97.09","close":"97.13","volume":"69.69700000"},{"time":1679891400,"open":"97.11","high":"97.11","low":"97.04","close":"97.04","volume":"92.83800000"},{"time":1679891460,"open":"97.04","high":"97.08","low":"97.04","close":"97.08","volume":"135.75800000"},{"time":1679891520,"open":"97.08","high":"97.15","low":"97.08","close":"97.14","volume":"412.46000000"},{"time":1679891580,"open":"97.15","high":"97.20","low":"97.15","close":"97.16","volume":"51.66700000"},{"time":1679891640,"open":"97.14","high":"97.14","low":"97.11","close":"97.14","volume":"33.15400000"},{"time":1679891700,"open":"97.14","high":"97.14","low":"97.10","close":"97.11","volume":"195.53600000"},{"time":1679891760,"open":"97.11","high":"97.11","low":"97.08","close":"97.09","volume":"41.70800000"},{"time":1679891820,"open":"97.11","high":"97.16","low":"97.11","close":"97.16","volume":"7.17900000"},{"time":1679891880,"open":"97.16","high":"97.16","low":"97.14","close":"97.14","volume":"8.40900000"},{"time":1679891940,"open":"97.16","high":"97.16","low":"97.13","close":"97.13","volume":"130.15700000"},{"time":1679892000,"open":"97.11","high":"97.13","low":"97.06","close":"97.11","volume":"110.83800000"},{"time":1679892060,"open":"97.13","high":"97.13","low":"97.07","close":"97.07","volume":"74.83200000"},{"time":1679892120,"open":"97.07","high":"97.07","low":"97.06","close":"97.07","volume":"3.32000000"},{"time":1679892180,"open":"97.06","high":"97.10","low":"97.02","close":"97.10","volume":"88.31100000"},{"time":1679892240,"open":"97.10","high":"97.10","low":"96.96","close":"96.96","volume":"1059.90600000"},{"time":1679892300,"open":"96.97","high":"97.00","low":"96.97","close":"96.98","volume":"15.49600000"},{"time":1679892360,"open":"96.99","high":"97.05","low":"96.99","close":"97.03","volume":"53.14000000"},{"time":1679892420,"open":"97.03","high":"97.05","low":"97.01","close":"97.03","volume":"194.50700000"},{"time":1679892480,"open":"97.02","high":"97.09","low":"96.98","close":"97.08","volume":"488.74300000"},{"time":1679892540,"open":"97.08","high":"97.09","low":"97.08","close":"97.09","volume":"72.52900000"},{"time":1679892600,"open":"97.08","high":"97.11","low":"97.05","close":"97.11","volume":"235.58400000"},{"time":1679892660,"open":"97.13","high":"97.17","low":"97.11","close":"97.16","volume":"28.36000000"},{"time":1679892720,"open":"97.15","high":"97.18","low":"97.13","close":"97.18","volume":"91.35700000"},{"time":1679892780,"open":"97.17","high":"97.17","low":"97.16","close":"97.16","volume":"4.98800000"},{"time":1679892840,"open":"97.15","high":"97.20","low":"97.14","close":"97.19","volume":"44.27800000"},{"time":1679892900,"open":"97.19","high":"97.21","low":"97.16","close":"97.19","volume":"195.18200000"},{"time":1679892960,"open":"97.19","high":"97.23","low":"97.19","close":"97.23","volume":"18.84800000"},{"time":1679893020,"open":"97.23","high":"97.23","low":"97.16","close":"97.16","volume":"192.45500000"},{"time":1679893080,"open":"97.15","high":"97.15","low":"97.07","close":"97.11","volume":"36.94600000"},{"time":1679893140,"open":"97.11","high":"97.21","low":"97.11","close":"97.18","volume":"73.45000000"},{"time":1679893200,"open":"97.19","high":"97.19","low":"97.09","close":"97.09","volume":"74.49200000"},{"time":1679893260,"open":"97.07","high":"97.07","low":"96.98","close":"97.00","volume":"163.46000000"},{"time":1679893320,"open":"97.01","high":"97.01","low":"96.98","close":"97.00","volume":"103.77600000"},{"time":1679893380,"open":"96.99","high":"97.07","low":"96.98","close":"97.05","volume":"228.29700000"},{"time":1679893440,"open":"97.06","high":"97.10","low":"97.06","close":"97.08","volume":"92.55400000"},{"time":1679893500,"open":"97.08","high":"97.08","low":"96.98","close":"96.98","volume":"90.06500000"},{"time":1679893560,"open":"97.00","high":"97.00","low":"96.99","close":"96.99","volume":"45.58300000"},{"time":1679893620,"open":"96.99","high":"97.03","low":"96.96","close":"97.00","volume":"424.55600000"},{"time":1679893680,"open":"97.00","high":"97.01","low":"96.95","close":"96.95","volume":"153.56300000"},{"time":1679893740,"open":"96.95","high":"96.98","low":"96.95","close":"96.98","volume":"14.25900000"},{"time":1679893800,"open":"96.98","high":"96.98","low":"96.79","close":"96.83","volume":"1776.24400000"},{"time":1679893860,"open":"96.84","high":"96.84","low":"96.77","close":"96.78","volume":"222.49700000"},{"time":1679893920,"open":"96.78","high":"96.79","low":"96.77","close":"96.79","volume":"32.68100000"},{"time":1679893980,"open":"96.79","high":"96.80","low":"96.65","close":"96.74","volume":"501.08600000"},{"time":1679894040,"open":"96.71","high":"96.71","low":"96.62","close":"96.65","volume":"668.14500000"},{"time":1679894100,"open":"96.66","high":"96.73","low":"96.60","close":"96.65","volume":"1997.59500000"},{"time":1679894160,"open":"96.65","high":"96.72","low":"96.58","close":"96.65","volume":"364.63500000"},{"time":1679894220,"open":"96.65","high":"96.65","low":"96.58","close":"96.64","volume":"212.42500000"},{"time":1679894280,"open":"96.65","high":"96.71","low":"96.64","close":"96.71","volume":"70.05100000"},{"time":1679894340,"open":"96.69","high":"96.71","low":"96.66","close":"96.66","volume":"137.51400000"},{"time":1679894400,"open":"96.69","high":"96.69","low":"96.65","close":"96.68","volume":"110.26200000"},{"time":1679894460,"open":"96.68","high":"96.79","low":"96.68","close":"96.79","volume":"533.18400000"},{"time":1679894520,"open":"96.79","high":"96.79","low":"96.74","close":"96.74","volume":"268.29400000"},{"time":1679894580,"open":"96.73","high":"96.74","low":"96.62","close":"96.63","volume":"306.05100000"},{"time":1679894640,"open":"96.64","high":"96.73","low":"96.64","close":"96.72","volume":"455.45200000"},{"time":1679894700,"open":"96.73","high":"96.75","low":"96.61","close":"96.73","volume":"1183.62800000"},{"time":1679894760,"open":"96.72","high":"96.78","low":"96.69","close":"96.75","volume":"131.31100000"},{"time":1679894820,"open":"96.74","high":"96.78","low":"96.71","close":"96.78","volume":"159.78400000"},{"time":1679894880,"open":"96.78","high":"96.78","low":"96.69","close":"96.69","volume":"63.98600000"},{"time":1679894940,"open":"96.71","high":"96.76","low":"96.69","close":"96.69","volume":"81.39800000"},{"time":1679895000,"open":"96.67","high":"96.67","low":"96.64","close":"96.65","volume":"113.96900000"},{"time":1679895060,"open":"96.65","high":"96.66","low":"96.62","close":"96.65","volume":"79.95700000"},{"time":1679895120,"open":"96.65","high":"96.65","low":"96.62","close":"96.65","volume":"90.59200000"},{"time":1679895180,"open":"96.65","high":"96.68","low":"96.63","close":"96.63","volume":"141.41800000"},{"time":1679895240,"open":"96.63","high":"96.71","low":"96.63","close":"96.71","volume":"12.45400000"},{"time":1679895300,"open":"96.71","high":"96.77","low":"96.71","close":"96.73","volume":"139.09600000"},{"time":1679895360,"open":"96.73","high":"96.74","low":"96.69","close":"96.72","volume":"90.90000000"},{"time":1679895420,"open":"96.71","high":"96.71","low":"96.68","close":"96.69","volume":"138.55200000"},{"time":1679895480,"open":"96.69","high":"96.75","low":"96.69","close":"96.72","volume":"70.63800000"},{"time":1679895540,"open":"96.73","high":"96.74","low":"96.72","close":"96.72","volume":"63.64600000"},{"time":1679895600,"open":"96.73","high":"96.75","low":"96.72","close":"96.75","volume":"99.99800000"},{"time":1679895660,"open":"96.75","high":"96.77","low":"96.74","close":"96.75","volume":"23.13100000"},{"time":1679895720,"open":"96.75","high":"96.76","low":"96.73","close":"96.74","volume":"165.85200000"},{"time":1679895780,"open":"96.74","high":"96.77","low":"96.74","close":"96.77","volume":"283.25600000"},{"time":1679895840,"open":"96.76","high":"96.76","low":"96.66","close":"96.67","volume":"331.44200000"},{"time":1679895900,"open":"96.66","high":"96.69","low":"96.63","close":"96.64","volume":"293.31600000"},{"time":1679895960,"open":"96.64","high":"96.77","low":"96.64","close":"96.77","volume":"183.69500000"},{"time":1679896020,"open":"96.77","high":"96.77","low":"96.69","close":"96.74","volume":"108.08000000"},{"time":1679896080,"open":"96.74","high":"96.77","low":"96.72","close":"96.72","volume":"41.19000000"},{"time":1679896140,"open":"96.72","high":"96.72","low":"96.58","close":"96.59","volume":"780.92000000"},{"time":1679896200,"open":"96.60","high":"96.64","low":"96.53","close":"96.59","volume":"1012.87900000"},{"time":1679896260,"open":"96.59","high":"96.59","low":"96.35","close":"96.42","volume":"2567.52000000"},{"time":1679896320,"open":"96.43","high":"96.44","low":"95.97","close":"96.08","volume":"2783.47600000"},{"time":1679896380,"open":"96.08","high":"96.08","low":"95.78","close":"96.06","volume":"1181.73900000"},{"time":1679896440,"open":"96.08","high":"96.09","low":"95.89","close":"95.95","volume":"1628.89800000"},{"time":1679896500,"open":"95.96","high":"95.98","low":"95.67","close":"95.93","volume":"4107.95200000"},{"time":1679896560,"open":"95.93","high":"96.01","low":"95.77","close":"95.81","volume":"552.32400000"},{"time":1679896620,"open":"95.80","high":"95.90","low":"95.74","close":"95.85","volume":"374.53600000"},{"time":1679896680,"open":"95.84","high":"95.85","low":"95.73","close":"95.84","volume":"742.64600000"},{"time":1679896740,"open":"95.83","high":"95.94","low":"95.80","close":"95.91","volume":"1707.52800000"},{"time":1679896800,"open":"95.89","high":"95.89","low":"95.69","close":"95.80","volume":"712.67900000"},{"time":1679896860,"open":"95.80","high":"96.02","low":"95.73","close":"96.01","volume":"633.62900000"},{"time":1679896920,"open":"96.00","high":"96.06","low":"95.96","close":"95.96","volume":"215.11600000"},{"time":1679896980,"open":"95.96","high":"96.05","low":"95.91","close":"95.97","volume":"293.90500000"},{"time":1679897040,"open":"96.00","high":"96.00","low":"95.83","close":"95.92","volume":"625.40400000"},{"time":1679897100,"open":"95.93","high":"95.94","low":"95.76","close":"95.79","volume":"299.69700000"},{"time":1679897160,"open":"95.80","high":"95.82","low":"95.77","close":"95.80","volume":"240.75200000"},{"time":1679897220,"open":"95.79","high":"95.79","low":"95.51","close":"95.63","volume":"6107.57600000"},{"time":1679897280,"open":"95.64","high":"95.75","low":"95.62","close":"95.75","volume":"411.67000000"},{"time":1679897340,"open":"95.76","high":"95.90","low":"95.74","close":"95.87","volume":"300.61300000"},{"time":1679897400,"open":"95.85","high":"95.92","low":"95.82","close":"95.89","volume":"330.14500000"},{"time":1679897460,"open":"95.88","high":"95.97","low":"95.85","close":"95.97","volume":"183.90000000"},{"time":1679897520,"open":"95.97","high":"96.04","low":"95.95","close":"95.98","volume":"295.47600000"},{"time":1679897580,"open":"95.98","high":"96.05","low":"95.94","close":"95.94","volume":"296.28900000"},{"time":1679897640,"open":"95.94","high":"96.04","low":"95.93","close":"96.04","volume":"127.69200000"},{"time":1679897700,"open":"96.04","high":"96.05","low":"95.99","close":"95.99","volume":"182.03600000"},{"time":1679897760,"open":"95.98","high":"95.98","low":"95.84","close":"95.84","volume":"108.08900000"},{"time":1679897820,"open":"95.84","high":"95.92","low":"95.81","close":"95.82","volume":"182.52200000"},{"time":1679897880,"open":"95.83","high":"95.92","low":"95.80","close":"95.92","volume":"83.78600000"},{"time":1679897940,"open":"95.92","high":"96.02","low":"95.88","close":"95.98","volume":"399.75400000"},{"time":1679898000,"open":"95.99","high":"96.01","low":"95.95","close":"96.00","volume":"216.06900000"},{"time":1679898060,"open":"95.99","high":"96.01","low":"95.95","close":"96.01","volume":"735.82100000"},{"time":1679898120,"open":"96.00","high":"96.00","low":"95.96","close":"95.96","volume":"90.68200000"},{"time":1679898180,"open":"95.96","high":"96.01","low":"95.95","close":"96.01","volume":"150.04900000"},{"time":1679898240,"open":"96.01","high":"96.02","low":"95.99","close":"96.02","volume":"969.32400000"},{"time":1679898300,"open":"96.01","high":"96.08","low":"95.99","close":"95.99","volume":"525.03000000"},{"time":1679898360,"open":"95.98","high":"96.09","low":"95.97","close":"95.99","volume":"207.50300000"},{"time":1679898420,"open":"96.01","high":"96.09","low":"96.01","close":"96.04","volume":"231.30900000"},{"time":1679898480,"open":"96.06","high":"96.06","low":"95.97","close":"96.03","volume":"191.70600000"},{"time":1679898540,"open":"96.03","high":"96.14","low":"96.03","close":"96.13","volume":"110.02800000"},{"time":1679898600,"open":"96.13","high":"96.24","low":"96.10","close":"96.20","volume":"495.66000000"},{"time":1679898660,"open":"96.20","high":"96.24","low":"96.20","close":"96.23","volume":"179.20400000"},{"time":1679898720,"open":"96.23","high":"96.27","low":"96.20","close":"96.22","volume":"368.07400000"},{"time":1679898780,"open":"96.21","high":"96.37","low":"96.21","close":"96.26","volume":"489.46900000"},{"time":1679898840,"open":"96.24","high":"96.24","low":"96.19","close":"96.22","volume":"174.81300000"},{"time":1679898900,"open":"96.22","high":"96.22","low":"96.02","close":"96.14","volume":"394.87900000"},{"time":1679898960,"open":"96.13","high":"96.18","low":"96.09","close":"96.10","volume":"283.11000000"},{"time":1679899020,"open":"96.09","high":"96.17","low":"96.09","close":"96.15","volume":"139.79100000"},{"time":1679899080,"open":"96.14","high":"96.17","low":"96.11","close":"96.17","volume":"182.61700000"},{"time":1679899140,"open":"96.18","high":"96.23","low":"96.17","close":"96.23","volume":"938.63800000"},{"time":1679899200,"open":"96.21","high":"96.25","low":"96.19","close":"96.19","volume":"754.83100000"},{"time":1679899260,"open":"96.19","high":"96.19","low":"95.98","close":"96.01","volume":"1911.14100000"},{"time":1679899320,"open":"96.02","high":"96.09","low":"95.97","close":"96.02","volume":"1224.70800000"},{"time":1679899380,"open":"96.02","high":"96.06","low":"96.02","close":"96.06","volume":"90.36000000"},{"time":1679899440,"open":"96.06","high":"96.06","low":"95.97","close":"95.98","volume":"52.03900000"},{"time":1679899500,"open":"95.98","high":"95.98","low":"95.80","close":"95.80","volume":"1446.22700000"},{"time":1679899560,"open":"95.79","high":"95.85","low":"95.79","close":"95.81","volume":"162.83500000"},{"time":1679899620,"open":"95.80","high":"95.80","low":"95.71","close":"95.71","volume":"753.07100000"},{"time":1679899680,"open":"95.71","high":"95.80","low":"95.71","close":"95.78","volume":"182.40700000"},{"time":1679899740,"open":"95.79","high":"95.88","low":"95.72","close":"95.85","volume":"386.69500000"},{"time":1679899800,"open":"95.85","high":"95.94","low":"95.84","close":"95.87","volume":"233.87000000"},{"time":1679899860,"open":"95.88","high":"95.97","low":"95.88","close":"95.97","volume":"385.72100000"},{"time":1679899920,"open":"95.96","high":"96.03","low":"95.96","close":"96.00","volume":"739.55700000"},{"time":1679899980,"open":"95.99","high":"95.99","low":"95.93","close":"95.94","volume":"19.40400000"},{"time":1679900040,"open":"95.93","high":"95.98","low":"95.93","close":"95.96","volume":"51.97000000"},{"time":1679900100,"open":"95.95","high":"96.00","low":"95.95","close":"95.95","volume":"66.82200000"},{"time":1679900160,"open":"95.96","high":"96.01","low":"95.96","close":"96.00","volume":"115.05600000"},{"time":1679900220,"open":"95.98","high":"96.02","low":"95.97","close":"96.01","volume":"97.43500000"},{"time":1679900280,"open":"96.01","high":"96.03","low":"95.99","close":"96.03","volume":"152.91600000"},{"time":1679900340,"open":"96.02","high":"96.03","low":"95.99","close":"96.01","volume":"113.91100000"},{"time":1679900400,"open":"96.02","high":"96.03","low":"95.97","close":"96.01","volume":"95.51300000"},{"time":1679900460,"open":"96.02","high":"96.02","low":"95.88","close":"95.90","volume":"226.44200000"},{"time":1679900520,"open":"95.89","high":"95.93","low":"95.88","close":"95.89","volume":"82.70500000"},{"time":1679900580,"open":"95.90","high":"96.05","low":"95.90","close":"96.05","volume":"327.24900000"},{"time":1679900640,"open":"96.06","high":"96.06","low":"96.02","close":"96.05","volume":"37.78700000"},{"time":1679900700,"open":"96.05","high":"96.09","low":"96.03","close":"96.05","volume":"96.49300000"},{"time":1679900760,"open":"96.04","high":"96.04","low":"95.89","close":"95.91","volume":"350.74100000"},{"time":1679900820,"open":"95.91","high":"95.94","low":"95.88","close":"95.89","volume":"68.43000000"},{"time":1679900880,"open":"95.89","high":"95.92","low":"95.88","close":"95.89","volume":"78.69100000"},{"time":1679900940,"open":"95.91","high":"95.92","low":"95.89","close":"95.91","volume":"233.18600000"},{"time":1679901000,"open":"95.90","high":"96.02","low":"95.89","close":"96.00","volume":"231.50200000"},{"time":1679901060,"open":"95.99","high":"95.99","low":"95.95","close":"95.95","volume":"39.57200000"},{"time":1679901120,"open":"95.97","high":"96.04","low":"95.96","close":"96.03","volume":"79.70300000"},{"time":1679901180,"open":"96.03","high":"96.12","low":"96.03","close":"96.12","volume":"135.51900000"},{"time":1679901240,"open":"96.12","high":"96.12","low":"96.10","close":"96.12","volume":"88.40500000"},{"time":1679901300,"open":"96.12","high":"96.12","low":"96.11","close":"96.12","volume":"48.22300000"},{"time":1679901360,"open":"96.12","high":"96.13","low":"96.05","close":"96.06","volume":"109.57700000"},{"time":1679901420,"open":"96.05","high":"96.14","low":"96.05","close":"96.11","volume":"346.75400000"},{"time":1679901480,"open":"96.12","high":"96.16","low":"96.11","close":"96.12","volume":"161.45200000"},{"time":1679901540,"open":"96.14","high":"96.20","low":"96.13","close":"96.20","volume":"144.43800000"},{"time":1679901600,"open":"96.20","high":"96.21","low":"96.15","close":"96.15","volume":"102.35600000"},{"time":1679901660,"open":"96.15","high":"96.15","low":"96.10","close":"96.14","volume":"64.45200000"},{"time":1679901720,"open":"96.14","high":"96.20","low":"96.13","close":"96.17","volume":"56.13000000"},{"time":1679901780,"open":"96.17","high":"96.17","low":"96.05","close":"96.08","volume":"173.70900000"},{"time":1679901840,"open":"96.08","high":"96.09","low":"96.04","close":"96.04","volume":"36.02700000"},{"time":1679901900,"open":"96.03","high":"96.03","low":"95.99","close":"95.99","volume":"12.01100000"},{"time":1679901960,"open":"95.99","high":"96.01","low":"95.99","close":"95.99","volume":"19.17300000"},{"time":1679902020,"open":"95.99","high":"96.05","low":"95.94","close":"95.95","volume":"646.90700000"},{"time":1679902080,"open":"95.96","high":"95.96","low":"95.87","close":"95.95","volume":"921.16900000"},{"time":1679902140,"open":"95.93","high":"96.04","low":"95.92","close":"95.97","volume":"521.86800000"},{"time":1679902200,"open":"95.97","high":"95.99","low":"95.93","close":"95.97","volume":"128.78000000"},{"time":1679902260,"open":"95.97","high":"95.99","low":"95.97","close":"95.98","volume":"29.06600000"},{"time":1679902320,"open":"95.97","high":"95.97","low":"95.87","close":"95.89","volume":"255.03600000"},{"time":1679902380,"open":"95.88","high":"95.92","low":"95.84","close":"95.91","volume":"104.89200000"},{"time":1679902440,"open":"95.91","high":"95.92","low":"95.89","close":"95.90","volume":"117.22100000"},{"time":1679902500,"open":"95.89","high":"96.00","low":"95.88","close":"95.99","volume":"456.22800000"},{"time":1679902560,"open":"95.99","high":"96.16","low":"95.99","close":"96.15","volume":"236.75800000"},{"time":1679902620,"open":"96.14","high":"96.23","low":"96.14","close":"96.15","volume":"768.33700000"},{"time":1679902680,"open":"96.16","high":"96.23","low":"96.16","close":"96.21","volume":"450.33800000"},{"time":1679902740,"open":"96.22","high":"96.23","low":"96.18","close":"96.19","volume":"116.54300000"},{"time":1679902800,"open":"96.17","high":"96.20","low":"96.12","close":"96.20","volume":"118.13600000"},{"time":1679902860,"open":"96.18","high":"96.26","low":"96.18","close":"96.25","volume":"663.84400000"},{"time":1679902920,"open":"96.26","high":"96.34","low":"96.24","close":"96.24","volume":"207.34200000"},{"time":1679902980,"open":"96.24","high":"96.31","low":"96.21","close":"96.29","volume":"282.54500000"},{"time":1679903040,"open":"96.27","high":"96.29","low":"96.23","close":"96.25","volume":"200.94200000"},{"time":1679903100,"open":"96.26","high":"96.26","low":"96.22","close":"96.22","volume":"196.90200000"},{"time":1679903160,"open":"96.22","high":"96.24","low":"96.22","close":"96.24","volume":"149.16800000"},{"time":1679903220,"open":"96.25","high":"96.25","low":"96.16","close":"96.17","volume":"122.19300000"},{"time":1679903280,"open":"96.14","high":"96.14","low":"96.00","close":"96.13","volume":"196.98000000"},{"time":1679903340,"open":"96.13","high":"96.13","low":"95.98","close":"96.00","volume":"155.00300000"},{"time":1679903400,"open":"95.99","high":"96.05","low":"95.96","close":"96.05","volume":"136.92500000"},{"time":1679903460,"open":"96.05","high":"96.21","low":"96.02","close":"96.20","volume":"418.62900000"},{"time":1679903520,"open":"96.21","high":"96.35","low":"96.20","close":"96.29","volume":"225.34600000"},{"time":1679903580,"open":"96.25","high":"96.32","low":"96.24","close":"96.32","volume":"57.94800000"},{"time":1679903640,"open":"96.33","high":"96.35","low":"96.26","close":"96.34","volume":"55.32200000"},{"time":1679903700,"open":"96.35","high":"96.48","low":"96.35","close":"96.47","volume":"214.94900000"},{"time":1679903760,"open":"96.46","high":"96.48","low":"96.30","close":"96.30","volume":"437.00600000"},{"time":1679903820,"open":"96.31","high":"96.40","low":"96.31","close":"96.39","volume":"89.28300000"},{"time":1679903880,"open":"96.39","high":"96.41","low":"96.38","close":"96.41","volume":"109.49800000"},{"time":1679903940,"open":"96.41","high":"96.43","low":"96.40","close":"96.43","volume":"90.01600000"},{"time":1679904000,"open":"96.44","high":"96.46","low":"96.38","close":"96.42","volume":"292.54500000"},{"time":1679904060,"open":"96.42","high":"96.50","low":"96.37","close":"96.37","volume":"231.61500000"},{"time":1679904120,"open":"96.37","high":"96.38","low":"96.31","close":"96.31","volume":"207.41100000"},{"time":1679904180,"open":"96.31","high":"96.32","low":"96.23","close":"96.26","volume":"211.90400000"},{"time":1679904240,"open":"96.27","high":"96.29","low":"96.19","close":"96.21","volume":"94.04900000"},{"time":1679904300,"open":"96.20","high":"96.38","low":"96.20","close":"96.36","volume":"133.39100000"},{"time":1679904360,"open":"96.36","high":"96.45","low":"96.36","close":"96.43","volume":"287.08200000"},{"time":1679904420,"open":"96.43","high":"96.60","low":"96.43","close":"96.60","volume":"82.09300000"},{"time":1679904480,"open":"96.59","high":"96.63","low":"96.57","close":"96.58","volume":"541.03500000"},{"time":1679904540,"open":"96.58","high":"96.63","low":"96.58","close":"96.60","volume":"202.24200000"},{"time":1679904600,"open":"96.61","high":"96.63","low":"96.60","close":"96.60","volume":"715.74000000"},{"time":1679904660,"open":"96.60","high":"96.63","low":"96.57","close":"96.58","volume":"688.09200000"},{"time":1679904720,"open":"96.59","high":"96.59","low":"96.54","close":"96.54","volume":"59.35500000"},{"time":1679904780,"open":"96.55","high":"96.62","low":"96.50","close":"96.51","volume":"210.35200000"},{"time":1679904840,"open":"96.54","high":"96.58","low":"96.51","close":"96.52","volume":"110.28400000"},{"time":1679904900,"open":"96.52","high":"96.53","low":"96.39","close":"96.39","volume":"298.39500000"},{"time":1679904960,"open":"96.38","high":"96.41","low":"96.33","close":"96.35","volume":"281.19600000"},{"time":1679905020,"open":"96.36","high":"96.38","low":"96.32","close":"96.38","volume":"199.71500000"},{"time":1679905080,"open":"96.38","high":"96.39","low":"96.35","close":"96.38","volume":"80.82100000"},{"time":1679905140,"open":"96.38","high":"96.42","low":"96.38","close":"96.42","volume":"82.76500000"},{"time":1679905200,"open":"96.41","high":"96.50","low":"96.40","close":"96.40","volume":"463.92600000"},{"time":1679905260,"open":"96.41","high":"96.43","low":"96.36","close":"96.37","volume":"168.28800000"},{"time":1679905320,"open":"96.36","high":"96.44","low":"96.35","close":"96.38","volume":"285.56200000"},{"time":1679905380,"open":"96.37","high":"96.39","low":"96.32","close":"96.32","volume":"144.36900000"},{"time":1679905440,"open":"96.32","high":"96.38","low":"96.31","close":"96.38","volume":"119.82700000"},{"time":1679905500,"open":"96.38","high":"96.52","low":"96.36","close":"96.50","volume":"116.23500000"},{"time":1679905560,"open":"96.50","high":"96.53","low":"96.48","close":"96.48","volume":"144.37400000"},{"time":1679905620,"open":"96.48","high":"96.53","low":"96.48","close":"96.52","volume":"248.79300000"},{"time":1679905680,"open":"96.53","high":"96.56","low":"96.52","close":"96.55","volume":"282.68100000"},{"time":1679905740,"open":"96.55","high":"96.55","low":"96.52","close":"96.53","volume":"66.94100000"},{"time":1679905800,"open":"96.53","high":"96.57","low":"96.52","close":"96.56","volume":"67.51400000"},{"time":1679905860,"open":"96.56","high":"96.63","low":"96.56","close":"96.62","volume":"455.62300000"},{"time":1679905920,"open":"96.61","high":"96.62","low":"96.57","close":"96.62","volume":"72.30400000"},{"time":1679905980,"open":"96.61","high":"96.63","low":"96.52","close":"96.53","volume":"397.91300000"},{"time":1679906040,"open":"96.52","high":"96.57","low":"96.51","close":"96.56","volume":"95.68800000"},{"time":1679906100,"open":"96.54","high":"96.60","low":"96.54","close":"96.55","volume":"108.10600000"},{"time":1679906160,"open":"96.55","high":"96.58","low":"96.52","close":"96.52","volume":"57.54100000"},{"time":1679906220,"open":"96.53","high":"96.59","low":"96.52","close":"96.54","volume":"470.79300000"},{"time":1679906280,"open":"96.53","high":"96.55","low":"96.52","close":"96.52","volume":"76.11600000"},{"time":1679906340,"open":"96.51","high":"96.51","low":"96.40","close":"96.48","volume":"181.57500000"},{"time":1679906400,"open":"96.47","high":"96.47","low":"96.35","close":"96.41","volume":"882.22600000"},{"time":1679906460,"open":"96.40","high":"96.40","low":"96.36","close":"96.37","volume":"37.76800000"},{"time":1679906520,"open":"96.38","high":"96.42","low":"96.36","close":"96.38","volume":"415.41700000"},{"time":1679906580,"open":"96.39","high":"96.43","low":"96.39","close":"96.40","volume":"43.63800000"},{"time":1679906640,"open":"96.40","high":"96.42","low":"96.38","close":"96.40","volume":"97.00600000"},{"time":1679906700,"open":"96.39","high":"96.44","low":"96.37","close":"96.44","volume":"89.11800000"},{"time":1679906760,"open":"96.44","high":"96.50","low":"96.43","close":"96.44","volume":"114.74800000"},{"time":1679906820,"open":"96.43","high":"96.44","low":"96.38","close":"96.39","volume":"96.43600000"},{"time":1679906880,"open":"96.40","high":"96.48","low":"96.40","close":"96.48","volume":"40.12200000"},{"time":1679906940,"open":"96.48","high":"96.56","low":"96.46","close":"96.55","volume":"132.43800000"},{"time":1679907000,"open":"96.56","high":"96.57","low":"96.48","close":"96.50","volume":"208.98600000"},{"time":1679907060,"open":"96.51","high":"96.64","low":"96.50","close":"96.61","volume":"812.99600000"},{"time":1679907120,"open":"96.60","high":"96.64","low":"96.59","close":"96.60","volume":"253.70500000"},{"time":1679907180,"open":"96.62","high":"96.69","low":"96.62","close":"96.68","volume":"206.88100000"},{"time":1679907240,"open":"96.69","high":"96.69","low":"96.65","close":"96.67","volume":"64.99700000"},{"time":1679907300,"open":"96.66","high":"96.66","low":"96.62","close":"96.62","volume":"50.75800000"},{"time":1679907360,"open":"96.62","high":"96.66","low":"96.61","close":"96.62","volume":"143.65800000"},{"time":1679907420,"open":"96.62","high":"96.63","low":"96.60","close":"96.63","volume":"91.26500000"},{"time":1679907480,"open":"96.65","high":"96.71","low":"96.64","close":"96.68","volume":"162.44100000"},{"time":1679907540,"open":"96.68","high":"96.82","low":"96.68","close":"96.81","volume":"332.87700000"},{"time":1679907600,"open":"96.81","high":"96.81","low":"96.67","close":"96.68","volume":"696.84800000"},{"time":1679907660,"open":"96.68","high":"96.68","low":"96.59","close":"96.61","volume":"949.03600000"},{"time":1679907720,"open":"96.62","high":"96.64","low":"96.61","close":"96.64","volume":"87.89400000"},{"time":1679907780,"open":"96.64","high":"96.64","low":"96.58","close":"96.62","volume":"247.66400000"},{"time":1679907840,"open":"96.62","high":"96.62","low":"96.58","close":"96.58","volume":"32.93600000"},{"time":1679907900,"open":"96.59","high":"96.60","low":"96.57","close":"96.59","volume":"179.88000000"},{"time":1679907960,"open":"96.60","high":"96.63","low":"96.59","close":"96.62","volume":"97.79300000"},{"time":1679908020,"open":"96.62","high":"96.62","low":"96.56","close":"96.58","volume":"88.29000000"},{"time":1679908080,"open":"96.56","high":"96.56","low":"96.53","close":"96.55","volume":"66.90400000"},{"time":1679908140,"open":"96.56","high":"96.59","low":"96.52","close":"96.52","volume":"137.00700000"},{"time":1679908200,"open":"96.53","high":"96.58","low":"96.53","close":"96.56","volume":"91.48700000"},{"time":1679908260,"open":"96.57","high":"96.68","low":"96.57","close":"96.68","volume":"20.32600000"},{"time":1679908320,"open":"96.67","high":"96.69","low":"96.63","close":"96.64","volume":"93.28300000"},{"time":1679908380,"open":"96.64","high":"96.67","low":"96.64","close":"96.66","volume":"279.63500000"},{"time":1679908440,"open":"96.66","high":"96.66","low":"96.63","close":"96.63","volume":"104.48200000"},{"time":1679908500,"open":"96.63","high":"96.63","low":"96.60","close":"96.61","volume":"105.63200000"},{"time":1679908560,"open":"96.60","high":"96.65","low":"96.56","close":"96.65","volume":"65.16600000"},{"time":1679908620,"open":"96.64","high":"96.74","low":"96.64","close":"96.72","volume":"487.66900000"},{"time":1679908680,"open":"96.74","high":"96.99","low":"96.74","close":"96.99","volume":"308.07300000"},{"time":1679908740,"open":"96.98","high":"97.14","low":"96.98","close":"97.01","volume":"1360.11300000"},{"time":1679908800,"open":"97.01","high":"97.24","low":"97.01","close":"97.23","volume":"823.85600000"},{"time":1679908860,"open":"97.23","high":"97.30","low":"97.18","close":"97.22","volume":"1297.15400000"},{"time":1679908920,"open":"97.21","high":"97.21","low":"96.95","close":"97.08","volume":"1834.33600000"},{"time":1679908980,"open":"97.09","high":"97.09","low":"97.02","close":"97.05","volume":"551.01600000"},{"time":1679909040,"open":"97.05","high":"97.05","low":"96.97","close":"96.99","volume":"681.45600000"},{"time":1679909100,"open":"96.99","high":"97.10","low":"96.96","close":"97.08","volume":"293.01300000"},{"time":1679909160,"open":"97.09","high":"97.10","low":"97.01","close":"97.01","volume":"159.28700000"},{"time":1679909220,"open":"97.02","high":"97.07","low":"96.98","close":"97.05","volume":"217.25700000"},{"time":1679909280,"open":"97.01","high":"97.04","low":"97.00","close":"97.04","volume":"232.62100000"},{"time":1679909340,"open":"97.03","high":"97.03","low":"96.96","close":"96.96","volume":"49.55800000"},{"time":1679909400,"open":"96.97","high":"97.10","low":"96.97","close":"97.04","volume":"392.23500000"},{"time":1679909460,"open":"97.04","high":"97.05","low":"96.98","close":"97.01","volume":"321.40400000"},{"time":1679909520,"open":"97.02","high":"97.02","low":"96.95","close":"96.97","volume":"167.13000000"},{"time":1679909580,"open":"96.99","high":"97.03","low":"96.92","close":"97.01","volume":"149.14700000"},{"time":1679909640,"open":"97.01","high":"97.01","low":"96.92","close":"96.98","volume":"437.76000000"},{"time":1679909700,"open":"96.99","high":"96.99","low":"96.94","close":"96.97","volume":"318.01200000"},{"time":1679909760,"open":"96.96","high":"96.97","low":"96.94","close":"96.95","volume":"586.37900000"},{"time":1679909820,"open":"96.95","high":"96.99","low":"96.95","close":"96.99","volume":"55.57900000"},{"time":1679909880,"open":"96.99","high":"97.04","low":"96.96","close":"97.04","volume":"414.87800000"},{"time":1679909940,"open":"97.03","high":"97.09","low":"96.99","close":"97.08","volume":"791.61700000"},{"time":1679910000,"open":"97.07","high":"97.08","low":"97.00","close":"97.08","volume":"475.72900000"},{"time":1679910060,"open":"97.08","high":"97.10","low":"97.04","close":"97.06","volume":"149.15200000"},{"time":1679910120,"open":"97.06","high":"97.06","low":"96.94","close":"96.98","volume":"728.88800000"},{"time":1679910180,"open":"96.97","high":"96.97","low":"96.83","close":"96.90","volume":"233.14300000"},{"time":1679910240,"open":"96.92","high":"96.93","low":"96.86","close":"96.90","volume":"24.54900000"},{"time":1679910300,"open":"96.90","high":"97.00","low":"96.90","close":"97.00","volume":"476.08500000"},{"time":1679910360,"open":"97.00","high":"97.01","low":"96.93","close":"96.93","volume":"140.97500000"},{"time":1679910420,"open":"96.93","high":"96.98","low":"96.88","close":"96.98","volume":"45.29100000"},{"time":1679910480,"open":"96.99","high":"97.02","low":"96.97","close":"97.00","volume":"42.51500000"},{"time":1679910540,"open":"97.00","high":"97.06","low":"96.97","close":"96.97","volume":"173.03600000"},{"time":1679910600,"open":"96.95","high":"96.96","low":"96.89","close":"96.96","volume":"113.23400000"},{"time":1679910660,"open":"96.95","high":"96.97","low":"96.89","close":"96.90","volume":"79.15000000"},{"time":1679910720,"open":"96.89","high":"97.01","low":"96.87","close":"96.98","volume":"274.60300000"},{"time":1679910780,"open":"96.98","high":"97.00","low":"96.96","close":"96.97","volume":"141.13800000"},{"time":1679910840,"open":"96.96","high":"97.00","low":"96.94","close":"96.99","volume":"147.96500000"},{"time":1679910900,"open":"96.99","high":"96.99","low":"96.92","close":"96.94","volume":"150.20800000"},{"time":1679910960,"open":"96.96","high":"96.99","low":"96.96","close":"96.96","volume":"172.77400000"},{"time":1679911020,"open":"96.96","high":"96.99","low":"96.96","close":"96.99","volume":"44.19600000"},{"time":1679911080,"open":"96.99","high":"97.00","low":"96.96","close":"96.96","volume":"146.06100000"},{"time":1679911140,"open":"96.98","high":"96.99","low":"96.92","close":"96.93","volume":"63.56400000"},{"time":1679911200,"open":"96.96","high":"97.13","low":"96.96","close":"97.00","volume":"290.91300000"},{"time":1679911260,"open":"97.00","high":"97.00","low":"96.90","close":"96.90","volume":"114.53800000"},{"time":1679911320,"open":"96.92","high":"96.97","low":"96.92","close":"96.92","volume":"63.90300000"},{"time":1679911380,"open":"96.93","high":"96.94","low":"96.82","close":"96.83","volume":"200.38800000"},{"time":1679911440,"open":"96.82","high":"96.84","low":"96.74","close":"96.75","volume":"144.24800000"},{"time":1679911500,"open":"96.76","high":"96.81","low":"96.76","close":"96.81","volume":"96.91600000"},{"time":1679911560,"open":"96.81","high":"96.81","low":"96.76","close":"96.77","volume":"33.68500000"},{"time":1679911620,"open":"96.77","high":"96.80","low":"96.74","close":"96.76","volume":"194.69700000"},{"time":1679911680,"open":"96.77","high":"96.79","low":"96.76","close":"96.78","volume":"157.18900000"},{"time":1679911740,"open":"96.78","high":"96.80","low":"96.77","close":"96.79","volume":"52.24500000"},{"time":1679911800,"open":"96.79","high":"96.90","low":"96.78","close":"96.86","volume":"219.98500000"},{"time":1679911860,"open":"96.87","high":"96.92","low":"96.80","close":"96.83","volume":"255.45500000"},{"time":1679911920,"open":"96.83","high":"96.83","low":"96.77","close":"96.83","volume":"100.27200000"},{"time":1679911980,"open":"96.83","high":"96.85","low":"96.80","close":"96.82","volume":"303.03800000"},{"time":1679912040,"open":"96.83","high":"96.83","low":"96.75","close":"96.75","volume":"62.44100000"},{"time":1679912100,"open":"96.76","high":"96.79","low":"96.75","close":"96.79","volume":"56.73500000"},{"time":1679912160,"open":"96.78","high":"96.79","low":"96.77","close":"96.77","volume":"34.47000000"},{"time":1679912220,"open":"96.78","high":"96.80","low":"96.77","close":"96.77","volume":"171.33400000"},{"time":1679912280,"open":"96.77","high":"96.77","low":"96.67","close":"96.73","volume":"161.36600000"},{"time":1679912340,"open":"96.73","high":"96.75","low":"96.73","close":"96.75","volume":"27.19800000"},{"time":1679912400,"open":"96.74","high":"96.74","low":"96.71","close":"96.71","volume":"69.53400000"},{"time":1679912460,"open":"96.71","high":"96.75","low":"96.69","close":"96.73","volume":"93.73900000"},{"time":1679912520,"open":"96.73","high":"96.82","low":"96.73","close":"96.81","volume":"109.38200000"},{"time":1679912580,"open":"96.81","high":"96.86","low":"96.80","close":"96.85","volume":"36.76400000"},{"time":1679912640,"open":"96.85","high":"96.89","low":"96.85","close":"96.87","volume":"34.06300000"},{"time":1679912700,"open":"96.87","high":"96.90","low":"96.86","close":"96.89","volume":"74.10500000"},{"time":1679912760,"open":"96.89","high":"96.90","low":"96.83","close":"96.83","volume":"64.18200000"},{"time":1679912820,"open":"96.84","high":"96.84","low":"96.78","close":"96.78","volume":"29.92700000"},{"time":1679912880,"open":"96.76","high":"96.77","low":"96.59","close":"96.60","volume":"542.19200000"},{"time":1679912940,"open":"96.60","high":"96.60","low":"96.56","close":"96.57","volume":"152.24000000"},{"time":1679913000,"open":"96.58","high":"96.58","low":"96.53","close":"96.56","volume":"345.39300000"},{"time":1679913060,"open":"96.56","high":"96.57","low":"96.55","close":"96.55","volume":"1338.99500000"},{"time":1679913120,"open":"96.55","high":"96.57","low":"96.55","close":"96.56","volume":"246.37300000"},{"time":1679913180,"open":"96.57","high":"96.57","low":"96.55","close":"96.57","volume":"174.68700000"},{"time":1679913240,"open":"96.57","high":"96.58","low":"96.56","close":"96.58","volume":"867.36300000"},{"time":1679913300,"open":"96.57","high":"96.60","low":"96.57","close":"96.60","volume":"2089.16400000"},{"time":1679913360,"open":"96.60","high":"96.60","low":"96.57","close":"96.60","volume":"475.88300000"},{"time":1679913420,"open":"96.60","high":"96.79","low":"96.60","close":"96.79","volume":"954.53500000"},{"time":1679913480,"open":"96.79","high":"96.87","low":"96.76","close":"96.85","volume":"311.31700000"},{"time":1679913540,"open":"96.85","high":"96.85","low":"96.80","close":"96.82","volume":"331.53700000"},{"time":1679913600,"open":"96.82","high":"96.84","low":"96.77","close":"96.80","volume":"314.01500000"},{"time":1679913660,"open":"96.80","high":"96.80","low":"96.66","close":"96.66","volume":"424.87000000"},{"time":1679913720,"open":"96.67","high":"96.69","low":"96.65","close":"96.65","volume":"237.69600000"},{"time":1679913780,"open":"96.65","high":"96.65","low":"96.57","close":"96.60","volume":"297.48200000"},{"time":1679913840,"open":"96.60","high":"96.62","low":"96.59","close":"96.61","volume":"96.58400000"},{"time":1679913900,"open":"96.62","high":"96.71","low":"96.60","close":"96.67","volume":"216.78700000"},{"time":1679913960,"open":"96.67","high":"96.71","low":"96.66","close":"96.71","volume":"36.16200000"},{"time":1679914020,"open":"96.71","high":"96.82","low":"96.71","close":"96.80","volume":"255.10600000"},{"time":1679914080,"open":"96.80","high":"96.80","low":"96.66","close":"96.71","volume":"150.51600000"},{"time":1679914140,"open":"96.72","high":"96.72","low":"96.63","close":"96.66","volume":"133.60100000"},{"time":1679914200,"open":"96.64","high":"96.66","low":"96.63","close":"96.66","volume":"24.85200000"},{"time":1679914260,"open":"96.66","high":"96.66","low":"96.65","close":"96.66","volume":"18.34800000"},{"time":1679914320,"open":"96.66","high":"96.68","low":"96.65","close":"96.67","volume":"18.60800000"},{"time":1679914380,"open":"96.69","high":"96.69","low":"96.63","close":"96.63","volume":"65.94200000"},{"time":1679914440,"open":"96.63","high":"96.63","low":"96.58","close":"96.63","volume":"86.67800000"},{"time":1679914500,"open":"96.63","high":"96.64","low":"96.60","close":"96.61","volume":"40.57400000"},{"time":1679914560,"open":"96.63","high":"96.73","low":"96.62","close":"96.67","volume":"426.05100000"},{"time":1679914620,"open":"96.67","high":"96.67","low":"96.61","close":"96.61","volume":"91.88400000"},{"time":1679914680,"open":"96.61","high":"96.63","low":"96.59","close":"96.62","volume":"76.52100000"},{"time":1679914740,"open":"96.62","high":"96.71","low":"96.62","close":"96.69","volume":"78.13600000"},{"time":1679914800,"open":"96.69","high":"96.71","low":"96.61","close":"96.61","volume":"54.87000000"},{"time":1679914860,"open":"96.62","high":"96.66","low":"96.60","close":"96.61","volume":"173.77400000"},{"time":1679914920,"open":"96.61","high":"96.67","low":"96.59","close":"96.62","volume":"186.97100000"},{"time":1679914980,"open":"96.63","high":"96.64","low":"96.61","close":"96.63","volume":"35.98400000"},{"time":1679915040,"open":"96.63","high":"96.63","low":"96.59","close":"96.63","volume":"18.87000000"},{"time":1679915100,"open":"96.62","high":"96.68","low":"96.62","close":"96.67","volume":"49.24700000"},{"time":1679915160,"open":"96.68","high":"96.78","low":"96.67","close":"96.76","volume":"311.38400000"},{"time":1679915220,"open":"96.77","high":"96.85","low":"96.77","close":"96.82","volume":"86.97300000"},{"time":1679915280,"open":"96.83","high":"96.83","low":"96.72","close":"96.72","volume":"128.16000000"},{"time":1679915340,"open":"96.72","high":"96.77","low":"96.68","close":"96.75","volume":"192.96400000"},{"time":1679915400,"open":"96.74","high":"96.75","low":"96.71","close":"96.75","volume":"74.55700000"},{"time":1679915460,"open":"96.75","high":"96.90","low":"96.74","close":"96.90","volume":"178.06800000"},{"time":1679915520,"open":"96.87","high":"97.00","low":"96.87","close":"96.90","volume":"306.24600000"},{"time":1679915580,"open":"96.92","high":"96.92","low":"96.83","close":"96.86","volume":"1067.99800000"},{"time":1679915640,"open":"96.83","high":"96.86","low":"96.77","close":"96.78","volume":"64.75400000"},{"time":1679915700,"open":"96.77","high":"96.78","low":"96.71","close":"96.71","volume":"44.08800000"},{"time":1679915760,"open":"96.71","high":"96.73","low":"96.71","close":"96.73","volume":"35.89600000"},{"time":1679915820,"open":"96.73","high":"96.75","low":"96.72","close":"96.75","volume":"103.35700000"},{"time":1679915880,"open":"96.74","high":"96.76","low":"96.74","close":"96.75","volume":"27.08100000"},{"time":1679915940,"open":"96.75","high":"96.81","low":"96.74","close":"96.81","volume":"102.36700000"},{"time":1679916000,"open":"96.81","high":"96.83","low":"96.78","close":"96.83","volume":"52.78200000"},{"time":1679916060,"open":"96.84","high":"96.92","low":"96.84","close":"96.92","volume":"155.87800000"},{"time":1679916120,"open":"96.92","high":"96.94","low":"96.90","close":"96.94","volume":"59.77700000"},{"time":1679916180,"open":"96.93","high":"96.93","low":"96.80","close":"96.81","volume":"426.86900000"},{"time":1679916240,"open":"96.81","high":"96.93","low":"96.81","close":"96.92","volume":"201.55900000"},{"time":1679916300,"open":"96.93","high":"97.01","low":"96.93","close":"96.94","volume":"387.94400000"},{"time":1679916360,"open":"96.93","high":"96.96","low":"96.90","close":"96.90","volume":"158.21600000"},{"time":1679916420,"open":"96.93","high":"96.93","low":"96.81","close":"96.81","volume":"53.30800000"},{"time":1679916480,"open":"96.81","high":"96.87","low":"96.79","close":"96.79","volume":"44.74800000"},{"time":1679916540,"open":"96.79","high":"96.86","low":"96.78","close":"96.84","volume":"167.56800000"},{"time":1679916600,"open":"96.85","high":"96.90","low":"96.85","close":"96.90","volume":"285.28500000"},{"time":1679916660,"open":"96.90","high":"96.90","low":"96.83","close":"96.83","volume":"138.57500000"},{"time":1679916720,"open":"96.83","high":"96.83","low":"96.81","close":"96.83","volume":"39.00300000"},{"time":1679916780,"open":"96.82","high":"96.82","low":"96.76","close":"96.76","volume":"101.42800000"},{"time":1679916840,"open":"96.77","high":"96.80","low":"96.71","close":"96.72","volume":"276.83200000"},{"time":1679916900,"open":"96.73","high":"96.73","low":"96.68","close":"96.71","volume":"72.06800000"},{"time":1679916960,"open":"96.69","high":"96.71","low":"96.62","close":"96.66","volume":"190.49900000"},{"time":1679917020,"open":"96.66","high":"96.66","low":"96.65","close":"96.65","volume":"1.01200000"}]