[{"time":1679855460,"open":"162.70000000","high":"162.70000000","low":"162.60000000","close":"162.60000000","volume":"33.96300000"},{"time":1679855520,"open":"162.70000000","high":"162.70000000","low":"162.50000000","close":"162.60000000","volume":"89.89800000"},{"time":1679855580,"open":"162.50000000","high":"162.50000000","low":"162.50000000","close":"162.50000000","volume":"1.11300000"},{"time":1679855640,"open":"162.50000000","high":"162.50000000","low":"162.40000000","close":"162.40000000","volume":"2.80500000"},{"time":1679855700,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"14.69100000"},{"time":1679855760,"open":"162.30000000","high":"162.30000000","low":"162.30000000","close":"162.30000000","volume":"0.30600000"},{"time":1679855820,"open":"162.40000000","high":"162.50000000","low":"162.40000000","close":"162.50000000","volume":"18.32300000"},{"time":1679855880,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"1.79000000"},{"time":1679855940,"open":"162.40000000","high":"162.40000000","low":"162.30000000","close":"162.30000000","volume":"0.86400000"},{"time":1679856000,"open":"162.40000000","high":"162.40000000","low":"162.30000000","close":"162.30000000","volume":"0.33700000"},{"time":1679856060,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"0.55100000"},{"time":1679856120,"open":"162.50000000","high":"162.50000000","low":"162.50000000","close":"162.50000000","volume":"4.22900000"},{"time":1679856180,"open":"162.50000000","high":"162.50000000","low":"162.40000000","close":"162.50000000","volume":"1.54400000"},{"time":1679856240,"open":"162.50000000","high":"162.60000000","low":"162.50000000","close":"162.60000000","volume":"59.08400000"},{"time":1679856300,"open":"162.60000000","high":"162.70000000","low":"162.60000000","close":"162.70000000","volume":"1.00300000"},{"time":1679856360,"open":"162.60000000","high":"162.80000000","low":"162.60000000","close":"162.60000000","volume":"28.43800000"},{"time":1679856420,"open":"162.70000000","high":"162.80000000","low":"162.70000000","close":"162.80000000","volume":"9.67700000"},{"time":1679856480,"open":"162.80000000","high":"162.80000000","low":"162.80000000","close":"162.80000000","volume":"1.35300000"},{"time":1679856540,"open":"162.70000000","high":"162.80000000","low":"162.70000000","close":"162.80000000","volume":"1.36700000"},{"time":1679856600,"open":"162.80000000","high":"162.90000000","low":"162.80000000","close":"162.90000000","volume":"70.02300000"},{"time":1679856660,"open":"162.80000000","high":"162.90000000","low":"162.70000000","close":"162.90000000","volume":"41.95300000"},{"time":1679856720,"open":"162.90000000","high":"163.00000000","low":"162.80000000","close":"163.00000000","volume":"144.58000000"},{"time":1679856780,"open":"162.90000000","high":"163.00000000","low":"162.90000000","close":"162.90000000","volume":"10.29200000"},{"time":1679856840,"open":"163.00000000","high":"163.00000000","low":"162.90000000","close":"162.90000000","volume":"9.52900000"},{"time":1679856900,"open":"162.90000000","high":"162.90000000","low":"162.90000000","close":"162.90000000","volume":"0.00000000"},{"time":1679856960,"open":"163.00000000","high":"163.10000000","low":"162.60000000","close":"162.90000000","volume":"400.83500000"},{"time":1679857020,"open":"162.90000000","high":"163.10000000","low":"162.80000000","close":"163.10000000","volume":"200.91700000"},{"time":1679857080,"open":"163.20000000","high":"163.20000000","low":"163.10000000","close":"163.10000000","volume":"12.97200000"},{"time":1679857140,"open":"163.10000000","high":"163.20000000","low":"163.10000000","close":"163.10000000","volume":"13.22800000"},{"time":1679857200,"open":"163.20000000","high":"163.20000000","low":"162.60000000","close":"162.60000000","volume":"1140.10300000"},{"time":1679857260,"open":"162.60000000","high":"162.60000000","low":"162.40000000","close":"162.60000000","volume":"143.98000000"},{"time":1679857320,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"0.11100000"},{"time":1679857380,"open":"162.50000000","high":"162.50000000","low":"162.50000000","close":"162.50000000","volume":"0.71100000"},{"time":1679857440,"open":"162.50000000","high":"162.50000000","low":"162.40000000","close":"162.40000000","volume":"32.62400000"},{"time":1679857500,"open":"162.40000000","high":"162.50000000","low":"162.30000000","close":"162.40000000","volume":"69.04400000"},{"time":1679857560,"open":"162.30000000","high":"162.40000000","low":"162.30000000","close":"162.40000000","volume":"12.77200000"},{"time":1679857620,"open":"162.40000000","high":"162.40000000","low":"162.30000000","close":"162.30000000","volume":"24.07300000"},{"time":1679857680,"open":"162.40000000","high":"162.40000000","low":"162.30000000","close":"162.30000000","volume":"15.40600000"},{"time":1679857740,"open":"162.40000000","high":"162.70000000","low":"162.40000000","close":"162.70000000","volume":"12.01600000"},{"time":1679857800,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"2.44600000"},{"time":1679857860,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"2.66700000"},{"time":1679857920,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"1.20400000"},{"time":1679857980,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"35.85700000"},{"time":1679858040,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"9.93300000"},{"time":1679858100,"open":"162.70000000","high":"162.80000000","low":"162.70000000","close":"162.80000000","volume":"0.87200000"},{"time":1679858160,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"8.14400000"},{"time":1679858220,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"2.12000000"},{"time":1679858280,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"0.20600000"},{"time":1679858340,"open":"162.70000000","high":"162.80000000","low":"162.70000000","close":"162.80000000","volume":"21.27300000"},{"time":1679858400,"open":"162.80000000","high":"162.90000000","low":"162.80000000","close":"162.80000000","volume":"19.81500000"},{"time":1679858460,"open":"162.80000000","high":"163.00000000","low":"162.80000000","close":"163.00000000","volume":"36.19600000"},{"time":1679858520,"open":"162.90000000","high":"162.90000000","low":"162.80000000","close":"162.80000000","volume":"141.81400000"},{"time":1679858580,"open":"162.90000000","high":"162.90000000","low":"162.60000000","close":"162.70000000","volume":"47.66800000"},{"time":1679858640,"open":"162.70000000","high":"162.80000000","low":"162.70000000","close":"162.80000000","volume":"13.70900000"},{"time":1679858700,"open":"162.80000000","high":"162.80000000","low":"162.80000000","close":"162.80000000","volume":"14.91300000"},{"time":1679858760,"open":"162.80000000","high":"162.90000000","low":"162.70000000","close":"162.70000000","volume":"24.24500000"},{"time":1679858820,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"2.77700000"},{"time":1679858880,"open":"162.70000000","high":"162.70000000","low":"162.70000000","close":"162.70000000","volume":"0.14700000"},{"time":1679858940,"open":"162.60000000","high":"162.60000000","low":"162.60000000","close":"162.60000000","volume":"38.70100000"},{"time":1679859000,"open":"162.60000000","high":"162.60000000","low":"162.60000000","close":"162.60000000","volume":"0.00000000"},{"time":1679859060,"open":"162.70000000","high":"162.70000000","low":"162.50000000","close":"162.50000000","volume":"17.44700000"},{"time":1679859120,"open":"162.50000000","high":"162.60000000","low":"162.40000000","close":"162.40000000","volume":"14.31400000"},{"time":1679859180,"open":"162.40000000","high":"162.40000000","low":"162.20000000","close":"162.40000000","volume":"116.93900000"},{"time":1679859240,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"1.63200000"},{"time":1679859300,"open":"162.30000000","high":"162.40000000","low":"162.30000000","close":"162.40000000","volume":"2.93100000"},{"time":1679859360,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"1.21900000"},{"time":1679859420,"open":"162.40000000","high":"162.40000000","low":"162.30000000","close":"162.30000000","volume":"6.99100000"},{"time":1679859480,"open":"162.30000000","high":"162.40000000","low":"162.20000000","close":"162.20000000","volume":"6.78900000"},{"time":1679859540,"open":"162.30000000","high":"162.30000000","low":"162.20000000","close":"162.20000000","volume":"17.33400000"},{"time":1679859600,"open":"162.30000000","high":"162.30000000","low":"162.30000000","close":"162.30000000","volume":"27.94600000"},{"time":1679859660,"open":"162.30000000","high":"162.30000000","low":"162.20000000","close":"162.20000000","volume":"6.00000000"},{"time":1679859720,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"0.10000000"},{"time":1679859780,"open":"162.30000000","high":"162.30000000","low":"162.10000000","close":"162.10000000","volume":"2.05100000"},{"time":1679859840,"open":"162.20000000","high":"162.30000000","low":"162.20000000","close":"162.30000000","volume":"11.93600000"},{"time":1679859900,"open":"162.20000000","high":"162.20000000","low":"162.10000000","close":"162.20000000","volume":"29.43300000"},{"time":1679859960,"open":"162.30000000","high":"162.30000000","low":"162.30000000","close":"162.30000000","volume":"12.52200000"},{"time":1679860020,"open":"162.30000000","high":"162.30000000","low":"162.30000000","close":"162.30000000","volume":"17.29400000"},{"time":1679860080,"open":"162.30000000","high":"162.40000000","low":"162.30000000","close":"162.40000000","volume":"1.65000000"},{"time":1679860140,"open":"162.40000000","high":"162.50000000","low":"162.40000000","close":"162.40000000","volume":"38.48800000"},{"time":1679860200,"open":"162.50000000","high":"162.50000000","low":"162.50000000","close":"162.50000000","volume":"1.85100000"},{"time":1679860260,"open":"162.40000000","high":"162.40000000","low":"162.30000000","close":"162.40000000","volume":"6.64100000"},{"time":1679860320,"open":"162.30000000","high":"162.30000000","low":"162.30000000","close":"162.30000000","volume":"1.42400000"},{"time":1679860380,"open":"162.30000000","high":"162.30000000","low":"162.30000000","close":"162.30000000","volume":"17.80400000"},{"time":1679860440,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"2.45500000"},{"time":1679860500,"open":"162.30000000","high":"162.30000000","low":"162.20000000","close":"162.30000000","volume":"13.83600000"},{"time":1679860560,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"0.07400000"},{"time":1679860620,"open":"162.30000000","high":"162.30000000","low":"162.10000000","close":"162.20000000","volume":"112.26700000"},{"time":1679860680,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"0.70300000"},{"time":1679860740,"open":"162.20000000","high":"162.20000000","low":"162.10000000","close":"162.10000000","volume":"15.92500000"},{"time":1679860800,"open":"162.10000000","high":"162.10000000","low":"161.90000000","close":"161.90000000","volume":"120.53200000"},{"time":1679860860,"open":"162.00000000","high":"162.10000000","low":"161.90000000","close":"162.00000000","volume":"86.14400000"},{"time":1679860920,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"162.00000000","volume":"60.19300000"},{"time":1679860980,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"117.22200000"},{"time":1679861040,"open":"162.00000000","high":"162.00000000","low":"161.80000000","close":"161.90000000","volume":"365.74700000"},{"time":1679861100,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"13.69800000"},{"time":1679861160,"open":"162.00000000","high":"162.00000000","low":"161.80000000","close":"162.00000000","volume":"4.58100000"},{"time":1679861220,"open":"162.00000000","high":"162.00000000","low":"162.00000000","close":"162.00000000","volume":"27.50800000"},{"time":1679861280,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"8.40000000"},{"time":1679861340,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.90000000","volume":"7.69000000"},{"time":1679861400,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"7.58600000"},{"time":1679861460,"open":"161.80000000","high":"161.90000000","low":"161.70000000","close":"161.70000000","volume":"30.56900000"},{"time":1679861520,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"82.88700000"},{"time":1679861580,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"21.50500000"},{"time":1679861640,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.80000000","volume":"130.12700000"},{"time":1679861700,"open":"161.70000000","high":"161.80000000","low":"161.60000000","close":"161.60000000","volume":"63.74700000"},{"time":1679861760,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"8.57800000"},{"time":1679861820,"open":"161.60000000","high":"161.80000000","low":"161.60000000","close":"161.80000000","volume":"14.99600000"},{"time":1679861880,"open":"161.80000000","high":"161.80000000","low":"161.60000000","close":"161.70000000","volume":"15.19800000"},{"time":1679861940,"open":"161.80000000","high":"161.80000000","low":"161.60000000","close":"161.80000000","volume":"47.46100000"},{"time":1679862000,"open":"161.70000000","high":"161.80000000","low":"161.60000000","close":"161.60000000","volume":"14.75400000"},{"time":1679862060,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"9.55500000"},{"time":1679862120,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"41.63900000"},{"time":1679862180,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"0.44400000"},{"time":1679862240,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"0.97500000"},{"time":1679862300,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"8.11200000"},{"time":1679862360,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"66.80600000"},{"time":1679862420,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"0.90200000"},{"time":1679862480,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"49.13300000"},{"time":1679862540,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"2.18100000"},{"time":1679862600,"open":"161.40000000","high":"161.40000000","low":"161.20000000","close":"161.30000000","volume":"97.07800000"},{"time":1679862660,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"5.41700000"},{"time":1679862720,"open":"161.40000000","high":"161.50000000","low":"161.30000000","close":"161.30000000","volume":"37.84600000"},{"time":1679862780,"open":"161.30000000","high":"161.30000000","low":"161.20000000","close":"161.20000000","volume":"19.38600000"},{"time":1679862840,"open":"161.20000000","high":"161.20000000","low":"160.80000000","close":"161.00000000","volume":"191.74700000"},{"time":1679862900,"open":"161.00000000","high":"161.00000000","low":"160.90000000","close":"161.00000000","volume":"3.79600000"},{"time":1679862960,"open":"160.90000000","high":"161.00000000","low":"160.90000000","close":"160.90000000","volume":"78.18400000"},{"time":1679863020,"open":"160.90000000","high":"161.00000000","low":"160.80000000","close":"160.90000000","volume":"184.71100000"},{"time":1679863080,"open":"160.90000000","high":"161.00000000","low":"160.80000000","close":"160.90000000","volume":"234.86600000"},{"time":1679863140,"open":"160.80000000","high":"161.10000000","low":"160.80000000","close":"161.00000000","volume":"88.91900000"},{"time":1679863200,"open":"161.10000000","high":"161.10000000","low":"160.70000000","close":"160.70000000","volume":"35.25300000"},{"time":1679863260,"open":"160.80000000","high":"160.80000000","low":"160.70000000","close":"160.70000000","volume":"7.38500000"},{"time":1679863320,"open":"160.70000000","high":"160.90000000","low":"160.70000000","close":"160.90000000","volume":"9.28100000"},{"time":1679863380,"open":"160.90000000","high":"160.90000000","low":"160.90000000","close":"160.90000000","volume":"0.54800000"},{"time":1679863440,"open":"160.90000000","high":"160.90000000","low":"160.80000000","close":"160.90000000","volume":"19.70600000"},{"time":1679863500,"open":"161.00000000","high":"161.00000000","low":"161.00000000","close":"161.00000000","volume":"9.28600000"},{"time":1679863560,"open":"160.90000000","high":"160.90000000","low":"160.70000000","close":"160.70000000","volume":"25.47700000"},{"time":1679863620,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"1.34900000"},{"time":1679863680,"open":"160.60000000","high":"160.80000000","low":"160.60000000","close":"160.80000000","volume":"93.23500000"},{"time":1679863740,"open":"160.80000000","high":"161.00000000","low":"160.80000000","close":"161.00000000","volume":"49.60200000"},{"time":1679863800,"open":"161.10000000","high":"161.10000000","low":"160.90000000","close":"161.10000000","volume":"96.12700000"},{"time":1679863860,"open":"161.00000000","high":"161.30000000","low":"161.00000000","close":"161.30000000","volume":"63.40800000"},{"time":1679863920,"open":"161.40000000","high":"161.40000000","low":"161.20000000","close":"161.40000000","volume":"20.34400000"},{"time":1679863980,"open":"161.40000000","high":"161.40000000","low":"161.40000000","close":"161.40000000","volume":"11.64600000"},{"time":1679864040,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.30000000","volume":"9.39600000"},{"time":1679864100,"open":"161.30000000","high":"161.30000000","low":"161.30000000","close":"161.30000000","volume":"0.00000000"},{"time":1679864160,"open":"161.30000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"19.30000000"},{"time":1679864220,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"3.62100000"},{"time":1679864280,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"14.19000000"},{"time":1679864340,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"27.27800000"},{"time":1679864400,"open":"161.50000000","high":"161.50000000","low":"161.20000000","close":"161.20000000","volume":"12.88400000"},{"time":1679864460,"open":"161.30000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"5.04000000"},{"time":1679864520,"open":"161.30000000","high":"161.40000000","low":"161.30000000","close":"161.30000000","volume":"7.58200000"},{"time":1679864580,"open":"161.30000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"4.98100000"},{"time":1679864640,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"1.06400000"},{"time":1679864700,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.30000000","volume":"35.99200000"},{"time":1679864760,"open":"161.30000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"13.09800000"},{"time":1679864820,"open":"161.40000000","high":"161.40000000","low":"161.40000000","close":"161.40000000","volume":"19.55900000"},{"time":1679864880,"open":"161.40000000","high":"161.40000000","low":"161.40000000","close":"161.40000000","volume":"8.50000000"},{"time":1679864940,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"334.19400000"},{"time":1679865000,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.30000000","volume":"10.13700000"},{"time":1679865060,"open":"161.30000000","high":"161.30000000","low":"161.00000000","close":"161.10000000","volume":"378.27700000"},{"time":1679865120,"open":"161.10000000","high":"161.10000000","low":"160.90000000","close":"161.00000000","volume":"37.26500000"},{"time":1679865180,"open":"161.00000000","high":"161.00000000","low":"160.70000000","close":"160.80000000","volume":"63.10500000"},{"time":1679865240,"open":"160.80000000","high":"160.80000000","low":"160.60000000","close":"160.70000000","volume":"231.76400000"},{"time":1679865300,"open":"160.70000000","high":"160.70000000","low":"160.60000000","close":"160.70000000","volume":"457.97300000"},{"time":1679865360,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"57.34900000"},{"time":1679865420,"open":"160.70000000","high":"160.70000000","low":"160.50000000","close":"160.60000000","volume":"13.11400000"},{"time":1679865480,"open":"160.60000000","high":"160.60000000","low":"160.50000000","close":"160.50000000","volume":"16.21100000"},{"time":1679865540,"open":"160.50000000","high":"160.60000000","low":"160.50000000","close":"160.60000000","volume":"6.76500000"},{"time":1679865600,"open":"160.60000000","high":"160.60000000","low":"160.40000000","close":"160.50000000","volume":"17.82100000"},{"time":1679865660,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"101.85000000"},{"time":1679865720,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"0.20300000"},{"time":1679865780,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"5.00300000"},{"time":1679865840,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"155.49200000"},{"time":1679865900,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"3.63400000"},{"time":1679865960,"open":"160.40000000","high":"160.50000000","low":"160.40000000","close":"160.40000000","volume":"9.11100000"},{"time":1679866020,"open":"160.50000000","high":"160.50000000","low":"160.50000000","close":"160.50000000","volume":"1.49800000"},{"time":1679866080,"open":"160.40000000","high":"160.40000000","low":"160.30000000","close":"160.30000000","volume":"13.99300000"},{"time":1679866140,"open":"160.40000000","high":"160.40000000","low":"160.30000000","close":"160.30000000","volume":"4.39800000"},{"time":1679866200,"open":"160.40000000","high":"160.40000000","low":"160.30000000","close":"160.30000000","volume":"24.72000000"},{"time":1679866260,"open":"160.40000000","high":"160.40000000","low":"160.30000000","close":"160.30000000","volume":"3.46300000"},{"time":1679866320,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.20000000","volume":"86.91400000"},{"time":1679866380,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.30000000","volume":"160.30600000"},{"time":1679866440,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.20000000","volume":"24.37400000"},{"time":1679866500,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.20000000","volume":"7.24000000"},{"time":1679866560,"open":"160.20000000","high":"160.20000000","low":"160.10000000","close":"160.10000000","volume":"87.39300000"},{"time":1679866620,"open":"160.10000000","high":"160.20000000","low":"160.10000000","close":"160.20000000","volume":"39.33600000"},{"time":1679866680,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"0.29300000"},{"time":1679866740,"open":"160.10000000","high":"160.20000000","low":"160.10000000","close":"160.20000000","volume":"2.59500000"},{"time":1679866800,"open":"160.10000000","high":"160.10000000","low":"159.90000000","close":"160.10000000","volume":"56.89200000"},{"time":1679866860,"open":"160.10000000","high":"160.10000000","low":"159.90000000","close":"159.90000000","volume":"65.62400000"},{"time":1679866920,"open":"160.00000000","high":"160.00000000","low":"159.90000000","close":"159.90000000","volume":"10.21800000"},{"time":1679866980,"open":"160.00000000","high":"160.00000000","low":"159.90000000","close":"160.00000000","volume":"3.01200000"},{"time":1679867040,"open":"160.00000000","high":"160.00000000","low":"160.00000000","close":"160.00000000","volume":"0.99200000"},{"time":1679867100,"open":"160.00000000","high":"160.10000000","low":"160.00000000","close":"160.10000000","volume":"353.92800000"},{"time":1679867160,"open":"160.10000000","high":"160.10000000","low":"160.00000000","close":"160.00000000","volume":"15.45300000"},{"time":1679867220,"open":"160.00000000","high":"160.10000000","low":"159.90000000","close":"160.10000000","volume":"21.43100000"},{"time":1679867280,"open":"160.10000000","high":"160.10000000","low":"160.10000000","close":"160.10000000","volume":"0.43400000"},{"time":1679867340,"open":"160.10000000","high":"160.10000000","low":"160.00000000","close":"160.10000000","volume":"71.52900000"},{"time":1679867400,"open":"160.10000000","high":"160.10000000","low":"159.90000000","close":"160.00000000","volume":"23.24200000"},{"time":1679867460,"open":"160.00000000","high":"160.00000000","low":"159.90000000","close":"159.90000000","volume":"36.46900000"},{"time":1679867520,"open":"159.90000000","high":"159.90000000","low":"159.90000000","close":"159.90000000","volume":"13.57400000"},{"time":1679867580,"open":"159.90000000","high":"159.90000000","low":"159.90000000","close":"159.90000000","volume":"6.64100000"},{"time":1679867640,"open":"159.90000000","high":"159.90000000","low":"159.90000000","close":"159.90000000","volume":"0.62300000"},{"time":1679867700,"open":"159.90000000","high":"160.40000000","low":"159.90000000","close":"160.30000000","volume":"384.53200000"},{"time":1679867760,"open":"160.20000000","high":"160.20000000","low":"160.00000000","close":"160.00000000","volume":"72.15700000"},{"time":1679867820,"open":"160.10000000","high":"160.20000000","low":"160.00000000","close":"160.20000000","volume":"171.76200000"},{"time":1679867880,"open":"160.20000000","high":"160.30000000","low":"160.10000000","close":"160.30000000","volume":"13.89900000"},{"time":1679867940,"open":"160.40000000","high":"160.50000000","low":"160.40000000","close":"160.50000000","volume":"60.99000000"},{"time":1679868000,"open":"160.50000000","high":"160.50000000","low":"160.40000000","close":"160.40000000","volume":"15.39700000"},{"time":1679868060,"open":"160.30000000","high":"160.60000000","low":"160.30000000","close":"160.60000000","volume":"90.30900000"},{"time":1679868120,"open":"160.70000000","high":"161.10000000","low":"160.70000000","close":"161.00000000","volume":"101.00900000"},{"time":1679868180,"open":"161.00000000","high":"161.00000000","low":"160.90000000","close":"161.00000000","volume":"5.85000000"},{"time":1679868240,"open":"161.00000000","high":"161.00000000","low":"160.80000000","close":"160.80000000","volume":"7.63600000"},{"time":1679868300,"open":"160.90000000","high":"161.00000000","low":"160.80000000","close":"161.00000000","volume":"6.30000000"},{"time":1679868360,"open":"161.00000000","high":"161.00000000","low":"161.00000000","close":"161.00000000","volume":"0.37700000"},{"time":1679868420,"open":"161.00000000","high":"161.00000000","low":"161.00000000","close":"161.00000000","volume":"0.62000000"},{"time":1679868480,"open":"160.90000000","high":"161.00000000","low":"160.90000000","close":"160.90000000","volume":"1.22800000"},{"time":1679868540,"open":"161.00000000","high":"161.10000000","low":"161.00000000","close":"161.10000000","volume":"12.72300000"},{"time":1679868600,"open":"161.10000000","high":"161.30000000","low":"161.10000000","close":"161.20000000","volume":"150.29300000"},{"time":1679868660,"open":"161.20000000","high":"161.20000000","low":"161.00000000","close":"161.00000000","volume":"60.18400000"},{"time":1679868720,"open":"161.00000000","high":"161.20000000","low":"161.00000000","close":"161.20000000","volume":"12.47900000"},{"time":1679868780,"open":"161.20000000","high":"161.30000000","low":"161.10000000","close":"161.20000000","volume":"53.10000000"},{"time":1679868840,"open":"161.20000000","high":"161.60000000","low":"161.20000000","close":"161.50000000","volume":"42.09400000"},{"time":1679868900,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"6.48700000"},{"time":1679868960,"open":"161.50000000","high":"161.50000000","low":"161.30000000","close":"161.30000000","volume":"19.54600000"},{"time":1679869020,"open":"161.40000000","high":"161.60000000","low":"161.40000000","close":"161.60000000","volume":"7.65100000"},{"time":1679869080,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"5.21000000"},{"time":1679869140,"open":"161.50000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"33.64200000"},{"time":1679869200,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"3.31600000"},{"time":1679869260,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"13.99300000"},{"time":1679869320,"open":"161.40000000","high":"161.50000000","low":"161.20000000","close":"161.40000000","volume":"19.40600000"},{"time":1679869380,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"30.21000000"},{"time":1679869440,"open":"161.40000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"17.06800000"},{"time":1679869500,"open":"161.40000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"24.62500000"},{"time":1679869560,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"66.46100000"},{"time":1679869620,"open":"161.60000000","high":"161.90000000","low":"161.60000000","close":"161.80000000","volume":"448.68800000"},{"time":1679869680,"open":"161.70000000","high":"161.90000000","low":"161.70000000","close":"161.70000000","volume":"102.85800000"},{"time":1679869740,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"26.81500000"},{"time":1679869800,"open":"161.70000000","high":"161.70000000","low":"161.70000000","close":"161.70000000","volume":"14.04800000"},{"time":1679869860,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"1.43000000"},{"time":1679869920,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"18.08500000"},{"time":1679869980,"open":"161.60000000","high":"161.60000000","low":"161.40000000","close":"161.50000000","volume":"11.61000000"},{"time":1679870040,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"9.72400000"},{"time":1679870100,"open":"161.50000000","high":"161.70000000","low":"161.40000000","close":"161.70000000","volume":"27.21100000"},{"time":1679870160,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"7.09500000"},{"time":1679870220,"open":"161.70000000","high":"161.70000000","low":"161.70000000","close":"161.70000000","volume":"0.74400000"},{"time":1679870280,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"5.23400000"},{"time":1679870340,"open":"161.50000000","high":"161.70000000","low":"161.50000000","close":"161.70000000","volume":"31.31800000"},{"time":1679870400,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"118.34000000"},{"time":1679870460,"open":"161.80000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"54.69800000"},{"time":1679870520,"open":"161.70000000","high":"161.80000000","low":"161.60000000","close":"161.70000000","volume":"70.64300000"},{"time":1679870580,"open":"161.80000000","high":"162.00000000","low":"161.80000000","close":"162.00000000","volume":"43.82400000"},{"time":1679870640,"open":"162.00000000","high":"162.10000000","low":"161.80000000","close":"161.80000000","volume":"67.48300000"},{"time":1679870700,"open":"161.80000000","high":"162.10000000","low":"161.80000000","close":"162.10000000","volume":"55.80900000"},{"time":1679870760,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"6.50200000"},{"time":1679870820,"open":"162.00000000","high":"162.00000000","low":"162.00000000","close":"162.00000000","volume":"3.68200000"},{"time":1679870880,"open":"161.90000000","high":"161.90000000","low":"161.60000000","close":"161.60000000","volume":"95.58700000"},{"time":1679870940,"open":"161.60000000","high":"161.80000000","low":"161.60000000","close":"161.70000000","volume":"14.41500000"},{"time":1679871000,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.80000000","volume":"16.90800000"},{"time":1679871060,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"0.11500000"},{"time":1679871120,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"0.00000000"},{"time":1679871180,"open":"161.70000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"9.43300000"},{"time":1679871240,"open":"161.50000000","high":"161.70000000","low":"161.50000000","close":"161.70000000","volume":"13.78900000"},{"time":1679871300,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"0.36800000"},{"time":1679871360,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"1.06600000"},{"time":1679871420,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"2.59600000"},{"time":1679871480,"open":"161.70000000","high":"161.70000000","low":"161.70000000","close":"161.70000000","volume":"0.00000000"},{"time":1679871540,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"3.18600000"},{"time":1679871600,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"13.02500000"},{"time":1679871660,"open":"161.70000000","high":"161.90000000","low":"161.70000000","close":"161.90000000","volume":"11.64900000"},{"time":1679871720,"open":"161.90000000","high":"161.90000000","low":"161.90000000","close":"161.90000000","volume":"14.08000000"},{"time":1679871780,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"7.85400000"},{"time":1679871840,"open":"162.00000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"6.16500000"},{"time":1679871900,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"20.16600000"},{"time":1679871960,"open":"162.00000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"47.78500000"},{"time":1679872020,"open":"162.10000000","high":"162.10000000","low":"161.80000000","close":"161.80000000","volume":"36.00400000"},{"time":1679872080,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"162.00000000","volume":"22.35000000"},{"time":1679872140,"open":"162.00000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"8.86000000"},{"time":1679872200,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"12.19000000"},{"time":1679872260,"open":"162.00000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"20.94900000"},{"time":1679872320,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"2.06800000"},{"time":1679872380,"open":"162.00000000","high":"162.00000000","low":"161.80000000","close":"161.80000000","volume":"33.03500000"},{"time":1679872440,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.80000000","volume":"18.20700000"},{"time":1679872500,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"0.00000000"},{"time":1679872560,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"12.15200000"},{"time":1679872620,"open":"161.50000000","high":"161.80000000","low":"161.50000000","close":"161.70000000","volume":"41.84200000"},{"time":1679872680,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.80000000","volume":"9.89800000"},{"time":1679872740,"open":"161.90000000","high":"161.90000000","low":"161.90000000","close":"161.90000000","volume":"3.67700000"},{"time":1679872800,"open":"161.80000000","high":"161.90000000","low":"161.70000000","close":"161.90000000","volume":"29.22300000"},{"time":1679872860,"open":"161.90000000","high":"162.10000000","low":"161.90000000","close":"162.10000000","volume":"39.27600000"},{"time":1679872920,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"61.64000000"},{"time":1679872980,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"18.76700000"},{"time":1679873040,"open":"162.00000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"1.72000000"},{"time":1679873100,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"16.69000000"},{"time":1679873160,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"1.81900000"},{"time":1679873220,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"0.50800000"},{"time":1679873280,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"0.70700000"},{"time":1679873340,"open":"162.00000000","high":"162.00000000","low":"162.00000000","close":"162.00000000","volume":"14.50900000"},{"time":1679873400,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"3.48100000"},{"time":1679873460,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.20000000","volume":"7.32700000"},{"time":1679873520,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"0.09300000"},{"time":1679873580,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"27.28700000"},{"time":1679873640,"open":"162.20000000","high":"162.30000000","low":"162.20000000","close":"162.30000000","volume":"121.11900000"},{"time":1679873700,"open":"162.30000000","high":"162.40000000","low":"161.40000000","close":"161.70000000","volume":"1819.94700000"},{"time":1679873760,"open":"161.60000000","high":"161.70000000","low":"161.40000000","close":"161.60000000","volume":"132.84500000"},{"time":1679873820,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"7.66700000"},{"time":1679873880,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"13.35500000"},{"time":1679873940,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"1.00100000"},{"time":1679874000,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"2.38600000"},{"time":1679874060,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"0.63100000"},{"time":1679874120,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"0.00000000"},{"time":1679874180,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"134.25800000"},{"time":1679874240,"open":"161.80000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"10.91400000"},{"time":1679874300,"open":"161.70000000","high":"161.70000000","low":"161.70000000","close":"161.70000000","volume":"0.17100000"},{"time":1679874360,"open":"161.70000000","high":"161.70000000","low":"161.70000000","close":"161.70000000","volume":"81.01700000"},{"time":1679874420,"open":"161.70000000","high":"161.80000000","low":"161.60000000","close":"161.60000000","volume":"77.49500000"},{"time":1679874480,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"1.25400000"},{"time":1679874540,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"3.99200000"},{"time":1679874600,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"35.26300000"},{"time":1679874660,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"6.60200000"},{"time":1679874720,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"0.00000000"},{"time":1679874780,"open":"161.50000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"12.96300000"},{"time":1679874840,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"6.83800000"},{"time":1679874900,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"12.26700000"},{"time":1679874960,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"0.51400000"},{"time":1679875020,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"2.71000000"},{"time":1679875080,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"31.00000000"},{"time":1679875140,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"0.12300000"},{"time":1679875200,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"2.04800000"},{"time":1679875260,"open":"161.50000000","high":"161.50000000","low":"161.30000000","close":"161.30000000","volume":"5.78300000"},{"time":1679875320,"open":"161.30000000","high":"161.30000000","low":"161.00000000","close":"161.20000000","volume":"29.65200000"},{"time":1679875380,"open":"161.20000000","high":"161.30000000","low":"160.70000000","close":"160.70000000","volume":"1021.56300000"},{"time":1679875440,"open":"160.80000000","high":"160.80000000","low":"160.40000000","close":"160.50000000","volume":"597.01400000"},{"time":1679875500,"open":"160.50000000","high":"160.50000000","low":"160.30000000","close":"160.30000000","volume":"34.74900000"},{"time":1679875560,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"0.96100000"},{"time":1679875620,"open":"160.30000000","high":"160.30000000","low":"160.00000000","close":"160.10000000","volume":"44.14100000"},{"time":1679875680,"open":"160.10000000","high":"160.20000000","low":"160.00000000","close":"160.10000000","volume":"63.50200000"},{"time":1679875740,"open":"160.10000000","high":"160.20000000","low":"160.00000000","close":"160.10000000","volume":"29.95700000"},{"time":1679875800,"open":"160.10000000","high":"160.10000000","low":"159.90000000","close":"159.90000000","volume":"17.61600000"},{"time":1679875860,"open":"159.90000000","high":"160.30000000","low":"159.90000000","close":"160.30000000","volume":"309.56800000"},{"time":1679875920,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.20000000","volume":"31.32600000"},{"time":1679875980,"open":"160.20000000","high":"160.20000000","low":"160.00000000","close":"160.00000000","volume":"9.80000000"},{"time":1679876040,"open":"160.10000000","high":"160.20000000","low":"160.10000000","close":"160.20000000","volume":"48.97400000"},{"time":1679876100,"open":"160.10000000","high":"160.10000000","low":"160.00000000","close":"160.00000000","volume":"3.94000000"},{"time":1679876160,"open":"160.10000000","high":"160.10000000","low":"159.90000000","close":"160.00000000","volume":"7.51200000"},{"time":1679876220,"open":"160.00000000","high":"160.10000000","low":"159.90000000","close":"159.90000000","volume":"97.91500000"},{"time":1679876280,"open":"159.90000000","high":"159.90000000","low":"159.80000000","close":"159.90000000","volume":"44.30700000"},{"time":1679876340,"open":"159.80000000","high":"160.10000000","low":"159.80000000","close":"160.10000000","volume":"40.54800000"},{"time":1679876400,"open":"160.10000000","high":"160.10000000","low":"159.90000000","close":"159.90000000","volume":"16.61600000"},{"time":1679876460,"open":"160.00000000","high":"160.30000000","low":"160.00000000","close":"160.30000000","volume":"83.64800000"},{"time":1679876520,"open":"160.20000000","high":"160.40000000","low":"160.20000000","close":"160.40000000","volume":"129.40600000"},{"time":1679876580,"open":"160.40000000","high":"160.50000000","low":"160.40000000","close":"160.50000000","volume":"14.03800000"},{"time":1679876640,"open":"160.50000000","high":"160.60000000","low":"160.50000000","close":"160.60000000","volume":"3.92500000"},{"time":1679876700,"open":"160.60000000","high":"160.60000000","low":"160.60000000","close":"160.60000000","volume":"5.46400000"},{"time":1679876760,"open":"160.60000000","high":"160.70000000","low":"160.60000000","close":"160.70000000","volume":"15.01400000"},{"time":1679876820,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"0.85700000"},{"time":1679876880,"open":"160.70000000","high":"160.80000000","low":"160.70000000","close":"160.80000000","volume":"6.45300000"},{"time":1679876940,"open":"160.80000000","high":"161.20000000","low":"160.80000000","close":"161.10000000","volume":"155.39900000"},{"time":1679877000,"open":"161.10000000","high":"161.10000000","low":"161.00000000","close":"161.10000000","volume":"75.26900000"},{"time":1679877060,"open":"161.10000000","high":"161.10000000","low":"160.90000000","close":"161.00000000","volume":"34.81000000"},{"time":1679877120,"open":"160.90000000","high":"161.10000000","low":"160.80000000","close":"161.00000000","volume":"119.58700000"},{"time":1679877180,"open":"160.90000000","high":"160.90000000","low":"160.80000000","close":"160.80000000","volume":"0.96000000"},{"time":1679877240,"open":"160.80000000","high":"160.80000000","low":"160.80000000","close":"160.80000000","volume":"5.05200000"},{"time":1679877300,"open":"160.80000000","high":"160.80000000","low":"160.80000000","close":"160.80000000","volume":"8.17400000"},{"time":1679877360,"open":"160.90000000","high":"160.90000000","low":"160.90000000","close":"160.90000000","volume":"4.97100000"},{"time":1679877420,"open":"161.00000000","high":"161.10000000","low":"161.00000000","close":"161.10000000","volume":"8.80700000"},{"time":1679877480,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"4.68100000"},{"time":1679877540,"open":"161.20000000","high":"161.30000000","low":"161.10000000","close":"161.30000000","volume":"10.24200000"},{"time":1679877600,"open":"161.30000000","high":"161.30000000","low":"161.30000000","close":"161.30000000","volume":"16.08900000"},{"time":1679877660,"open":"161.30000000","high":"161.30000000","low":"161.30000000","close":"161.30000000","volume":"12.47900000"},{"time":1679877720,"open":"161.30000000","high":"161.30000000","low":"161.30000000","close":"161.30000000","volume":"0.00000000"},{"time":1679877780,"open":"161.30000000","high":"161.30000000","low":"161.30000000","close":"161.30000000","volume":"0.00000000"},{"time":1679877840,"open":"161.30000000","high":"161.30000000","low":"161.00000000","close":"161.00000000","volume":"13.29500000"},{"time":1679877900,"open":"161.10000000","high":"161.10000000","low":"161.00000000","close":"161.00000000","volume":"5.34300000"},{"time":1679877960,"open":"161.10000000","high":"161.10000000","low":"160.80000000","close":"160.80000000","volume":"15.07000000"},{"time":1679878020,"open":"160.80000000","high":"160.90000000","low":"160.80000000","close":"160.90000000","volume":"15.89600000"},{"time":1679878080,"open":"160.90000000","high":"160.90000000","low":"160.80000000","close":"160.80000000","volume":"4.31300000"},{"time":1679878140,"open":"160.90000000","high":"161.00000000","low":"160.90000000","close":"160.90000000","volume":"23.87000000"},{"time":1679878200,"open":"160.90000000","high":"161.00000000","low":"160.90000000","close":"161.00000000","volume":"1.97500000"},{"time":1679878260,"open":"161.00000000","high":"161.10000000","low":"160.10000000","close":"160.40000000","volume":"1592.78900000"},{"time":1679878320,"open":"160.40000000","high":"160.40000000","low":"160.30000000","close":"160.40000000","volume":"5.19600000"},{"time":1679878380,"open":"160.40000000","high":"160.80000000","low":"160.40000000","close":"160.70000000","volume":"177.78200000"},{"time":1679878440,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"19.72200000"},{"time":1679878500,"open":"160.60000000","high":"160.60000000","low":"160.60000000","close":"160.60000000","volume":"9.96000000"},{"time":1679878560,"open":"160.60000000","high":"160.60000000","low":"160.60000000","close":"160.60000000","volume":"0.12300000"},{"time":1679878620,"open":"160.50000000","high":"160.50000000","low":"160.50000000","close":"160.50000000","volume":"16.28100000"},{"time":1679878680,"open":"160.50000000","high":"160.50000000","low":"160.40000000","close":"160.50000000","volume":"1.38100000"},{"time":1679878740,"open":"160.50000000","high":"160.50000000","low":"160.50000000","close":"160.50000000","volume":"12.01500000"},{"time":1679878800,"open":"160.50000000","high":"160.70000000","low":"160.40000000","close":"160.60000000","volume":"52.28200000"},{"time":1679878860,"open":"160.50000000","high":"160.60000000","low":"160.50000000","close":"160.60000000","volume":"24.58700000"},{"time":1679878920,"open":"160.60000000","high":"160.80000000","low":"160.60000000","close":"160.80000000","volume":"32.41800000"},{"time":1679878980,"open":"160.70000000","high":"160.80000000","low":"160.70000000","close":"160.70000000","volume":"10.87400000"},{"time":1679879040,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"0.00000000"},{"time":1679879100,"open":"160.70000000","high":"161.00000000","low":"160.70000000","close":"161.00000000","volume":"48.45800000"},{"time":1679879160,"open":"160.90000000","high":"160.90000000","low":"160.70000000","close":"160.70000000","volume":"25.68700000"},{"time":1679879220,"open":"160.60000000","high":"160.60000000","low":"160.40000000","close":"160.40000000","volume":"39.62600000"},{"time":1679879280,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"18.55200000"},{"time":1679879340,"open":"160.40000000","high":"160.40000000","low":"160.30000000","close":"160.30000000","volume":"2.62800000"},{"time":1679879400,"open":"160.40000000","high":"160.40000000","low":"159.80000000","close":"159.90000000","volume":"1039.30900000"},{"time":1679879460,"open":"159.80000000","high":"159.90000000","low":"159.50000000","close":"159.90000000","volume":"371.08100000"},{"time":1679879520,"open":"159.90000000","high":"160.00000000","low":"159.80000000","close":"160.00000000","volume":"13.25400000"},{"time":1679879580,"open":"160.00000000","high":"160.00000000","low":"160.00000000","close":"160.00000000","volume":"7.43000000"},{"time":1679879640,"open":"160.00000000","high":"160.00000000","low":"159.90000000","close":"160.00000000","volume":"1.98400000"},{"time":1679879700,"open":"159.90000000","high":"159.90000000","low":"159.80000000","close":"159.80000000","volume":"6.71400000"},{"time":1679879760,"open":"159.70000000","high":"160.10000000","low":"159.70000000","close":"160.10000000","volume":"118.02600000"},{"time":1679879820,"open":"160.00000000","high":"160.10000000","low":"160.00000000","close":"160.00000000","volume":"96.19400000"},{"time":1679879880,"open":"160.00000000","high":"160.00000000","low":"159.70000000","close":"160.00000000","volume":"62.30600000"},{"time":1679879940,"open":"160.00000000","high":"160.30000000","low":"160.00000000","close":"160.20000000","volume":"146.14700000"},{"time":1679880000,"open":"160.30000000","high":"160.40000000","low":"160.30000000","close":"160.30000000","volume":"21.02100000"},{"time":1679880060,"open":"160.40000000","high":"160.40000000","low":"160.20000000","close":"160.30000000","volume":"6.74300000"},{"time":1679880120,"open":"160.30000000","high":"160.60000000","low":"160.30000000","close":"160.60000000","volume":"36.14000000"},{"time":1679880180,"open":"160.60000000","high":"160.90000000","low":"160.60000000","close":"160.70000000","volume":"75.78500000"},{"time":1679880240,"open":"160.70000000","high":"160.90000000","low":"160.70000000","close":"160.90000000","volume":"3.46700000"},{"time":1679880300,"open":"160.90000000","high":"160.90000000","low":"160.80000000","close":"160.80000000","volume":"0.22100000"},{"time":1679880360,"open":"160.90000000","high":"161.00000000","low":"160.70000000","close":"160.70000000","volume":"48.44000000"},{"time":1679880420,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"3.74600000"},{"time":1679880480,"open":"160.80000000","high":"160.90000000","low":"160.80000000","close":"160.90000000","volume":"27.88100000"},{"time":1679880540,"open":"161.00000000","high":"161.20000000","low":"161.00000000","close":"161.20000000","volume":"79.76600000"},{"time":1679880600,"open":"161.10000000","high":"161.10000000","low":"160.90000000","close":"161.00000000","volume":"19.06400000"},{"time":1679880660,"open":"161.00000000","high":"161.10000000","low":"161.00000000","close":"161.00000000","volume":"1.62800000"},{"time":1679880720,"open":"161.00000000","high":"161.10000000","low":"161.00000000","close":"161.00000000","volume":"5.58800000"},{"time":1679880780,"open":"161.00000000","high":"161.00000000","low":"161.00000000","close":"161.00000000","volume":"0.00000000"},{"time":1679880840,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"10.07600000"},{"time":1679880900,"open":"161.20000000","high":"161.20000000","low":"161.00000000","close":"161.00000000","volume":"12.86400000"},{"time":1679880960,"open":"161.00000000","high":"161.10000000","low":"160.40000000","close":"160.50000000","volume":"1115.98600000"},{"time":1679881020,"open":"160.50000000","high":"160.50000000","low":"160.00000000","close":"160.30000000","volume":"486.75900000"},{"time":1679881080,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.20000000","volume":"3.60200000"},{"time":1679881140,"open":"160.20000000","high":"160.20000000","low":"160.00000000","close":"160.20000000","volume":"115.67100000"},{"time":1679881200,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"3.51500000"},{"time":1679881260,"open":"160.20000000","high":"160.20000000","low":"160.10000000","close":"160.10000000","volume":"5.15200000"},{"time":1679881320,"open":"160.00000000","high":"160.00000000","low":"159.90000000","close":"159.90000000","volume":"49.56000000"},{"time":1679881380,"open":"160.00000000","high":"160.20000000","low":"160.00000000","close":"160.20000000","volume":"15.86100000"},{"time":1679881440,"open":"160.10000000","high":"160.10000000","low":"160.10000000","close":"160.10000000","volume":"0.32200000"},{"time":1679881500,"open":"160.10000000","high":"160.10000000","low":"160.10000000","close":"160.10000000","volume":"4.49300000"},{"time":1679881560,"open":"160.20000000","high":"160.50000000","low":"160.20000000","close":"160.50000000","volume":"122.45500000"},{"time":1679881620,"open":"160.50000000","high":"160.60000000","low":"160.50000000","close":"160.50000000","volume":"89.21000000"},{"time":1679881680,"open":"160.50000000","high":"160.50000000","low":"160.40000000","close":"160.40000000","volume":"9.13500000"},{"time":1679881740,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"0.00000000"},{"time":1679881800,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"2.56900000"},{"time":1679881860,"open":"160.30000000","high":"160.40000000","low":"160.30000000","close":"160.40000000","volume":"0.23500000"},{"time":1679881920,"open":"160.30000000","high":"160.40000000","low":"160.30000000","close":"160.40000000","volume":"4.02500000"},{"time":1679881980,"open":"160.30000000","high":"160.40000000","low":"160.30000000","close":"160.40000000","volume":"1.33400000"},{"time":1679882040,"open":"160.50000000","high":"160.50000000","low":"160.50000000","close":"160.50000000","volume":"6.83700000"},{"time":1679882100,"open":"160.50000000","high":"160.70000000","low":"160.50000000","close":"160.70000000","volume":"160.84900000"},{"time":1679882160,"open":"160.70000000","high":"160.80000000","low":"160.70000000","close":"160.70000000","volume":"19.82700000"},{"time":1679882220,"open":"160.60000000","high":"160.60000000","low":"160.60000000","close":"160.60000000","volume":"7.38400000"},{"time":1679882280,"open":"160.60000000","high":"160.70000000","low":"160.50000000","close":"160.50000000","volume":"148.21600000"},{"time":1679882340,"open":"160.40000000","high":"160.40000000","low":"160.20000000","close":"160.20000000","volume":"89.06000000"},{"time":1679882400,"open":"160.20000000","high":"160.20000000","low":"160.00000000","close":"160.20000000","volume":"18.59100000"},{"time":1679882460,"open":"160.20000000","high":"160.50000000","low":"160.20000000","close":"160.50000000","volume":"142.24500000"},{"time":1679882520,"open":"160.60000000","high":"160.90000000","low":"160.60000000","close":"160.90000000","volume":"183.17500000"},{"time":1679882580,"open":"160.90000000","high":"160.90000000","low":"160.80000000","close":"160.80000000","volume":"17.34100000"},{"time":1679882640,"open":"160.70000000","high":"160.70000000","low":"160.40000000","close":"160.40000000","volume":"35.58500000"},{"time":1679882700,"open":"160.40000000","high":"160.40000000","low":"160.40000000","close":"160.40000000","volume":"0.90000000"},{"time":1679882760,"open":"160.40000000","high":"160.50000000","low":"160.40000000","close":"160.50000000","volume":"3.04700000"},{"time":1679882820,"open":"160.60000000","high":"160.60000000","low":"160.50000000","close":"160.50000000","volume":"0.95300000"},{"time":1679882880,"open":"160.60000000","high":"160.80000000","low":"160.60000000","close":"160.80000000","volume":"19.91900000"},{"time":1679882940,"open":"160.80000000","high":"160.90000000","low":"160.70000000","close":"160.70000000","volume":"9.95900000"},{"time":1679883000,"open":"160.70000000","high":"160.80000000","low":"160.70000000","close":"160.80000000","volume":"7.42200000"},{"time":1679883060,"open":"160.80000000","high":"160.90000000","low":"160.80000000","close":"160.80000000","volume":"5.80000000"},{"time":1679883120,"open":"160.80000000","high":"160.80000000","low":"160.30000000","close":"160.30000000","volume":"1112.59500000"},{"time":1679883180,"open":"160.30000000","high":"160.30000000","low":"159.90000000","close":"160.10000000","volume":"599.56700000"},{"time":1679883240,"open":"160.10000000","high":"160.30000000","low":"160.10000000","close":"160.30000000","volume":"145.65100000"},{"time":1679883300,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"1.44800000"},{"time":1679883360,"open":"160.20000000","high":"160.20000000","low":"159.70000000","close":"159.80000000","volume":"169.17400000"},{"time":1679883420,"open":"159.80000000","high":"159.80000000","low":"159.60000000","close":"159.80000000","volume":"78.85300000"},{"time":1679883480,"open":"159.70000000","high":"159.80000000","low":"159.70000000","close":"159.80000000","volume":"12.23400000"},{"time":1679883540,"open":"159.90000000","high":"159.90000000","low":"159.90000000","close":"159.90000000","volume":"2.14200000"},{"time":1679883600,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"8.63300000"},{"time":1679883660,"open":"159.80000000","high":"159.80000000","low":"159.70000000","close":"159.70000000","volume":"0.85700000"},{"time":1679883720,"open":"159.80000000","high":"160.00000000","low":"159.80000000","close":"159.90000000","volume":"47.21200000"},{"time":1679883780,"open":"160.00000000","high":"160.00000000","low":"160.00000000","close":"160.00000000","volume":"27.24000000"},{"time":1679883840,"open":"160.00000000","high":"160.10000000","low":"159.90000000","close":"159.90000000","volume":"68.46400000"},{"time":1679883900,"open":"159.90000000","high":"160.00000000","low":"159.90000000","close":"160.00000000","volume":"1.24300000"},{"time":1679883960,"open":"160.00000000","high":"160.00000000","low":"159.90000000","close":"159.90000000","volume":"9.56300000"},{"time":1679884020,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"5.63600000"},{"time":1679884080,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"27.40600000"},{"time":1679884140,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"0.00000000"},{"time":1679884200,"open":"159.80000000","high":"159.80000000","low":"159.60000000","close":"159.70000000","volume":"29.23300000"},{"time":1679884260,"open":"159.70000000","high":"159.70000000","low":"159.70000000","close":"159.70000000","volume":"0.00000000"},{"time":1679884320,"open":"159.60000000","high":"159.60000000","low":"159.50000000","close":"159.60000000","volume":"5.33400000"},{"time":1679884380,"open":"159.60000000","high":"159.60000000","low":"159.60000000","close":"159.60000000","volume":"0.45500000"},{"time":1679884440,"open":"159.60000000","high":"159.60000000","low":"159.60000000","close":"159.60000000","volume":"5.01300000"},{"time":1679884500,"open":"159.70000000","high":"159.80000000","low":"159.70000000","close":"159.80000000","volume":"3.28200000"},{"time":1679884560,"open":"159.80000000","high":"160.10000000","low":"159.80000000","close":"160.10000000","volume":"14.37100000"},{"time":1679884620,"open":"160.10000000","high":"160.10000000","low":"160.10000000","close":"160.10000000","volume":"12.03500000"},{"time":1679884680,"open":"160.10000000","high":"160.10000000","low":"160.10000000","close":"160.10000000","volume":"0.07200000"},{"time":1679884740,"open":"160.10000000","high":"160.10000000","low":"160.10000000","close":"160.10000000","volume":"0.00000000"},{"time":1679884800,"open":"160.10000000","high":"160.10000000","low":"160.10000000","close":"160.10000000","volume":"2.26000000"},{"time":1679884860,"open":"160.00000000","high":"160.00000000","low":"159.90000000","close":"159.90000000","volume":"17.31000000"},{"time":1679884920,"open":"159.90000000","high":"159.90000000","low":"159.40000000","close":"159.40000000","volume":"1130.87400000"},{"time":1679884980,"open":"159.50000000","high":"159.50000000","low":"159.20000000","close":"159.40000000","volume":"304.93500000"},{"time":1679885040,"open":"159.40000000","high":"159.40000000","low":"159.40000000","close":"159.40000000","volume":"0.19600000"},{"time":1679885100,"open":"159.30000000","high":"159.30000000","low":"159.20000000","close":"159.30000000","volume":"36.59100000"},{"time":1679885160,"open":"159.20000000","high":"159.40000000","low":"159.20000000","close":"159.40000000","volume":"83.50700000"},{"time":1679885220,"open":"159.20000000","high":"159.40000000","low":"159.10000000","close":"159.10000000","volume":"627.63600000"},{"time":1679885280,"open":"159.20000000","high":"159.20000000","low":"159.20000000","close":"159.20000000","volume":"0.07000000"},{"time":1679885340,"open":"159.20000000","high":"159.40000000","low":"159.20000000","close":"159.40000000","volume":"63.55500000"},{"time":1679885400,"open":"159.30000000","high":"159.30000000","low":"159.20000000","close":"159.30000000","volume":"43.63500000"},{"time":1679885460,"open":"159.30000000","high":"159.40000000","low":"159.30000000","close":"159.40000000","volume":"31.33700000"},{"time":1679885520,"open":"159.40000000","high":"159.40000000","low":"159.40000000","close":"159.40000000","volume":"22.20200000"},{"time":1679885580,"open":"159.50000000","high":"159.50000000","low":"159.50000000","close":"159.50000000","volume":"22.44500000"},{"time":1679885640,"open":"159.50000000","high":"159.50000000","low":"159.50000000","close":"159.50000000","volume":"0.00000000"},{"time":1679885700,"open":"159.50000000","high":"159.50000000","low":"159.50000000","close":"159.50000000","volume":"0.00000000"},{"time":1679885760,"open":"159.50000000","high":"159.90000000","low":"159.50000000","close":"159.80000000","volume":"293.83800000"},{"time":1679885820,"open":"159.90000000","high":"159.90000000","low":"159.90000000","close":"159.90000000","volume":"80.48800000"},{"time":1679885880,"open":"159.90000000","high":"159.90000000","low":"159.80000000","close":"159.80000000","volume":"1.53000000"},{"time":1679885940,"open":"159.80000000","high":"160.00000000","low":"159.80000000","close":"159.90000000","volume":"36.60600000"},{"time":1679886000,"open":"159.90000000","high":"160.20000000","low":"159.90000000","close":"160.10000000","volume":"241.01500000"},{"time":1679886060,"open":"160.10000000","high":"160.10000000","low":"159.50000000","close":"159.60000000","volume":"308.93400000"},{"time":1679886120,"open":"159.60000000","high":"159.70000000","low":"159.60000000","close":"159.70000000","volume":"28.05100000"},{"time":1679886180,"open":"159.60000000","high":"159.60000000","low":"159.60000000","close":"159.60000000","volume":"0.30000000"},{"time":1679886240,"open":"159.70000000","high":"159.80000000","low":"159.70000000","close":"159.80000000","volume":"22.54700000"},{"time":1679886300,"open":"159.80000000","high":"159.90000000","low":"159.80000000","close":"159.80000000","volume":"4.48200000"},{"time":1679886360,"open":"159.70000000","high":"159.70000000","low":"158.90000000","close":"159.10000000","volume":"1736.17200000"},{"time":1679886420,"open":"159.10000000","high":"159.10000000","low":"159.10000000","close":"159.10000000","volume":"0.89000000"},{"time":1679886480,"open":"159.10000000","high":"159.10000000","low":"159.00000000","close":"159.10000000","volume":"13.38500000"},{"time":1679886540,"open":"159.20000000","high":"159.20000000","low":"158.90000000","close":"159.00000000","volume":"22.91900000"},{"time":1679886600,"open":"159.00000000","high":"159.00000000","low":"158.70000000","close":"158.90000000","volume":"99.95000000"},{"time":1679886660,"open":"158.90000000","high":"158.90000000","low":"158.80000000","close":"158.80000000","volume":"52.83700000"},{"time":1679886720,"open":"158.80000000","high":"158.80000000","low":"158.30000000","close":"158.70000000","volume":"383.56400000"},{"time":1679886780,"open":"158.70000000","high":"158.80000000","low":"158.70000000","close":"158.80000000","volume":"22.56500000"},{"time":1679886840,"open":"158.80000000","high":"158.80000000","low":"158.80000000","close":"158.80000000","volume":"20.27100000"},{"time":1679886900,"open":"158.70000000","high":"158.70000000","low":"158.40000000","close":"158.40000000","volume":"147.11100000"},{"time":1679886960,"open":"158.40000000","high":"158.50000000","low":"158.30000000","close":"158.50000000","volume":"26.44700000"},{"time":1679887020,"open":"158.50000000","high":"158.70000000","low":"158.50000000","close":"158.70000000","volume":"43.44200000"},{"time":1679887080,"open":"158.60000000","high":"158.60000000","low":"158.00000000","close":"158.20000000","volume":"363.84900000"},{"time":1679887140,"open":"158.20000000","high":"158.20000000","low":"158.20000000","close":"158.20000000","volume":"0.73300000"},{"time":1679887200,"open":"158.20000000","high":"158.20000000","low":"158.10000000","close":"158.20000000","volume":"54.15200000"},{"time":1679887260,"open":"158.20000000","high":"158.20000000","low":"158.20000000","close":"158.20000000","volume":"0.58300000"},{"time":1679887320,"open":"158.20000000","high":"158.20000000","low":"158.20000000","close":"158.20000000","volume":"1.25200000"},{"time":1679887380,"open":"158.10000000","high":"158.10000000","low":"158.10000000","close":"158.10000000","volume":"3.80000000"},{"time":1679887440,"open":"158.10000000","high":"158.10000000","low":"158.10000000","close":"158.10000000","volume":"36.56200000"},{"time":1679887500,"open":"158.20000000","high":"158.20000000","low":"158.20000000","close":"158.20000000","volume":"11.94200000"},{"time":1679887560,"open":"158.30000000","high":"158.30000000","low":"158.20000000","close":"158.20000000","volume":"13.30900000"},{"time":1679887620,"open":"158.20000000","high":"158.20000000","low":"158.20000000","close":"158.20000000","volume":"0.09500000"},{"time":1679887680,"open":"158.10000000","high":"158.10000000","low":"157.70000000","close":"157.90000000","volume":"129.19100000"},{"time":1679887740,"open":"157.90000000","high":"158.40000000","low":"157.90000000","close":"158.40000000","volume":"353.84300000"},{"time":1679887800,"open":"158.40000000","high":"158.40000000","low":"158.30000000","close":"158.30000000","volume":"8.46700000"},{"time":1679887860,"open":"158.30000000","high":"158.30000000","low":"158.30000000","close":"158.30000000","volume":"1.73000000"},{"time":1679887920,"open":"158.20000000","high":"158.80000000","low":"158.20000000","close":"158.80000000","volume":"236.15300000"},{"time":1679887980,"open":"158.80000000","high":"159.00000000","low":"158.80000000","close":"159.00000000","volume":"164.06000000"},{"time":1679888040,"open":"158.90000000","high":"158.90000000","low":"158.80000000","close":"158.90000000","volume":"3.16400000"},{"time":1679888100,"open":"158.90000000","high":"158.90000000","low":"158.80000000","close":"158.80000000","volume":"1.60600000"},{"time":1679888160,"open":"158.90000000","high":"158.90000000","low":"158.70000000","close":"158.70000000","volume":"17.84400000"},{"time":1679888220,"open":"158.70000000","high":"158.70000000","low":"158.60000000","close":"158.70000000","volume":"5.37400000"},{"time":1679888280,"open":"158.70000000","high":"158.70000000","low":"158.70000000","close":"158.70000000","volume":"6.66400000"},{"time":1679888340,"open":"158.80000000","high":"158.80000000","low":"158.80000000","close":"158.80000000","volume":"10.30000000"},{"time":1679888400,"open":"158.80000000","high":"158.80000000","low":"158.70000000","close":"158.70000000","volume":"4.96300000"},{"time":1679888460,"open":"158.80000000","high":"158.90000000","low":"158.80000000","close":"158.90000000","volume":"19.93000000"},{"time":1679888520,"open":"158.90000000","high":"159.00000000","low":"158.70000000","close":"159.00000000","volume":"150.18600000"},{"time":1679888580,"open":"159.00000000","high":"159.10000000","low":"159.00000000","close":"159.00000000","volume":"15.46200000"},{"time":1679888640,"open":"159.00000000","high":"159.10000000","low":"159.00000000","close":"159.10000000","volume":"11.95900000"},{"time":1679888700,"open":"159.10000000","high":"159.10000000","low":"159.10000000","close":"159.10000000","volume":"2.64900000"},{"time":1679888760,"open":"159.00000000","high":"159.00000000","low":"158.90000000","close":"159.00000000","volume":"9.50800000"},{"time":1679888820,"open":"159.00000000","high":"159.10000000","low":"159.00000000","close":"159.00000000","volume":"10.21600000"},{"time":1679888880,"open":"159.10000000","high":"159.20000000","low":"159.10000000","close":"159.20000000","volume":"70.76200000"},{"time":1679888940,"open":"159.20000000","high":"159.60000000","low":"159.20000000","close":"159.40000000","volume":"453.68200000"},{"time":1679889000,"open":"159.40000000","high":"159.50000000","low":"159.40000000","close":"159.50000000","volume":"12.22100000"},{"time":1679889060,"open":"159.50000000","high":"159.90000000","low":"159.50000000","close":"159.90000000","volume":"360.63800000"},{"time":1679889120,"open":"159.90000000","high":"159.90000000","low":"159.80000000","close":"159.80000000","volume":"90.53800000"},{"time":1679889180,"open":"159.80000000","high":"159.80000000","low":"159.70000000","close":"159.80000000","volume":"8.87700000"},{"time":1679889240,"open":"159.80000000","high":"159.90000000","low":"159.80000000","close":"159.90000000","volume":"22.56900000"},{"time":1679889300,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"1.38200000"},{"time":1679889360,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"0.37100000"},{"time":1679889420,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"0.00000000"},{"time":1679889480,"open":"159.80000000","high":"159.80000000","low":"159.80000000","close":"159.80000000","volume":"2.57700000"},{"time":1679889540,"open":"159.80000000","high":"160.10000000","low":"159.80000000","close":"160.00000000","volume":"165.72500000"},{"time":1679889600,"open":"159.90000000","high":"160.10000000","low":"159.80000000","close":"159.90000000","volume":"254.64000000"},{"time":1679889660,"open":"159.90000000","high":"159.90000000","low":"159.80000000","close":"159.80000000","volume":"9.65600000"},{"time":1679889720,"open":"159.70000000","high":"159.80000000","low":"159.70000000","close":"159.80000000","volume":"0.26800000"},{"time":1679889780,"open":"159.70000000","high":"159.70000000","low":"159.70000000","close":"159.70000000","volume":"0.06400000"},{"time":1679889840,"open":"159.80000000","high":"159.90000000","low":"159.70000000","close":"159.90000000","volume":"23.80500000"},{"time":1679889900,"open":"160.00000000","high":"160.00000000","low":"160.00000000","close":"160.00000000","volume":"8.36800000"},{"time":1679889960,"open":"160.00000000","high":"160.00000000","low":"160.00000000","close":"160.00000000","volume":"0.46300000"},{"time":1679890020,"open":"160.00000000","high":"160.10000000","low":"160.00000000","close":"160.10000000","volume":"6.42800000"},{"time":1679890080,"open":"160.10000000","high":"160.10000000","low":"160.00000000","close":"160.00000000","volume":"3.08300000"},{"time":1679890140,"open":"160.10000000","high":"160.30000000","low":"160.10000000","close":"160.30000000","volume":"158.97400000"},{"time":1679890200,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"3.14600000"},{"time":1679890260,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.30000000","volume":"9.68600000"},{"time":1679890320,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.30000000","volume":"3.75700000"},{"time":1679890380,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"2.33500000"},{"time":1679890440,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"0.08200000"},{"time":1679890500,"open":"160.20000000","high":"160.40000000","low":"160.20000000","close":"160.20000000","volume":"12.03400000"},{"time":1679890560,"open":"160.20000000","high":"160.20000000","low":"159.90000000","close":"160.10000000","volume":"269.00300000"},{"time":1679890620,"open":"160.00000000","high":"160.10000000","low":"160.00000000","close":"160.10000000","volume":"26.52200000"},{"time":1679890680,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"2.32200000"},{"time":1679890740,"open":"160.20000000","high":"160.30000000","low":"160.10000000","close":"160.20000000","volume":"36.28800000"},{"time":1679890800,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"1.37800000"},{"time":1679890860,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"0.06700000"},{"time":1679890920,"open":"160.20000000","high":"160.30000000","low":"160.20000000","close":"160.30000000","volume":"2.41900000"},{"time":1679890980,"open":"160.30000000","high":"160.30000000","low":"160.20000000","close":"160.20000000","volume":"1.91200000"},{"time":1679891040,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"0.50000000"},{"time":1679891100,"open":"160.20000000","high":"160.20000000","low":"160.10000000","close":"160.20000000","volume":"27.25400000"},{"time":1679891160,"open":"160.20000000","high":"160.30000000","low":"160.20000000","close":"160.30000000","volume":"15.92200000"},{"time":1679891220,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"4.68100000"},{"time":1679891280,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"91.02300000"},{"time":1679891340,"open":"160.30000000","high":"160.30000000","low":"160.30000000","close":"160.30000000","volume":"19.51200000"},{"time":1679891400,"open":"160.20000000","high":"160.30000000","low":"160.20000000","close":"160.20000000","volume":"146.28800000"},{"time":1679891460,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"0.00000000"},{"time":1679891520,"open":"160.20000000","high":"160.30000000","low":"160.20000000","close":"160.30000000","volume":"1.13900000"},{"time":1679891580,"open":"160.20000000","high":"160.20000000","low":"160.20000000","close":"160.20000000","volume":"0.53900000"},{"time":1679891640,"open":"160.30000000","high":"160.50000000","low":"160.30000000","close":"160.50000000","volume":"176.42300000"},{"time":1679891700,"open":"160.50000000","high":"160.60000000","low":"160.40000000","close":"160.50000000","volume":"134.69200000"},{"time":1679891760,"open":"160.60000000","high":"160.60000000","low":"160.50000000","close":"160.50000000","volume":"0.20300000"},{"time":1679891820,"open":"160.50000000","high":"160.70000000","low":"160.50000000","close":"160.70000000","volume":"84.63300000"},{"time":1679891880,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"110.86100000"},{"time":1679891940,"open":"160.70000000","high":"160.80000000","low":"160.60000000","close":"160.70000000","volume":"49.68000000"},{"time":1679892000,"open":"160.60000000","high":"160.80000000","low":"160.60000000","close":"160.80000000","volume":"32.47400000"},{"time":1679892060,"open":"160.70000000","high":"160.80000000","low":"160.70000000","close":"160.70000000","volume":"13.25900000"},{"time":1679892120,"open":"160.70000000","high":"160.70000000","low":"160.70000000","close":"160.70000000","volume":"0.36100000"},{"time":1679892180,"open":"160.70000000","high":"160.80000000","low":"160.70000000","close":"160.80000000","volume":"10.80700000"},{"time":1679892240,"open":"160.70000000","high":"160.80000000","low":"160.70000000","close":"160.80000000","volume":"6.22700000"},{"time":1679892300,"open":"160.80000000","high":"160.90000000","low":"160.80000000","close":"160.90000000","volume":"241.84100000"},{"time":1679892360,"open":"160.90000000","high":"161.10000000","low":"160.90000000","close":"161.00000000","volume":"49.19200000"},{"time":1679892420,"open":"161.00000000","high":"161.10000000","low":"161.00000000","close":"161.00000000","volume":"3.71200000"},{"time":1679892480,"open":"161.00000000","high":"161.00000000","low":"161.00000000","close":"161.00000000","volume":"9.10400000"},{"time":1679892540,"open":"161.00000000","high":"161.00000000","low":"161.00000000","close":"161.00000000","volume":"0.00000000"},{"time":1679892600,"open":"160.90000000","high":"161.10000000","low":"160.90000000","close":"161.10000000","volume":"45.94400000"},{"time":1679892660,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"0.00000000"},{"time":1679892720,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"3.68200000"},{"time":1679892780,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"6.77700000"},{"time":1679892840,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"5.51000000"},{"time":1679892900,"open":"161.10000000","high":"161.20000000","low":"161.10000000","close":"161.20000000","volume":"44.50800000"},{"time":1679892960,"open":"161.30000000","high":"161.30000000","low":"161.30000000","close":"161.30000000","volume":"6.19200000"},{"time":1679893020,"open":"161.30000000","high":"161.30000000","low":"161.20000000","close":"161.30000000","volume":"57.73600000"},{"time":1679893080,"open":"161.30000000","high":"161.30000000","low":"161.30000000","close":"161.30000000","volume":"4.08400000"},{"time":1679893140,"open":"161.30000000","high":"161.40000000","low":"161.30000000","close":"161.30000000","volume":"5.08400000"},{"time":1679893200,"open":"161.30000000","high":"161.60000000","low":"161.30000000","close":"161.50000000","volume":"200.10100000"},{"time":1679893260,"open":"161.60000000","high":"161.70000000","low":"161.40000000","close":"161.70000000","volume":"178.83900000"},{"time":1679893320,"open":"161.60000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"49.81100000"},{"time":1679893380,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"1.73300000"},{"time":1679893440,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"32.07000000"},{"time":1679893500,"open":"161.50000000","high":"161.80000000","low":"161.50000000","close":"161.70000000","volume":"56.13800000"},{"time":1679893560,"open":"161.70000000","high":"162.00000000","low":"161.70000000","close":"161.90000000","volume":"154.94200000"},{"time":1679893620,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"16.37500000"},{"time":1679893680,"open":"161.90000000","high":"161.90000000","low":"161.70000000","close":"161.80000000","volume":"17.57500000"},{"time":1679893740,"open":"161.80000000","high":"162.00000000","low":"161.80000000","close":"162.00000000","volume":"74.31900000"},{"time":1679893800,"open":"162.00000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"26.24800000"},{"time":1679893860,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"3.46500000"},{"time":1679893920,"open":"161.90000000","high":"161.90000000","low":"161.40000000","close":"161.60000000","volume":"338.92800000"},{"time":1679893980,"open":"161.50000000","high":"161.70000000","low":"161.50000000","close":"161.70000000","volume":"13.66900000"},{"time":1679894040,"open":"161.60000000","high":"161.60000000","low":"161.40000000","close":"161.40000000","volume":"15.04700000"},{"time":1679894100,"open":"161.40000000","high":"161.80000000","low":"161.40000000","close":"161.80000000","volume":"169.16300000"},{"time":1679894160,"open":"161.70000000","high":"161.90000000","low":"161.60000000","close":"161.80000000","volume":"14.66200000"},{"time":1679894220,"open":"161.80000000","high":"161.80000000","low":"161.50000000","close":"161.70000000","volume":"21.58800000"},{"time":1679894280,"open":"161.60000000","high":"161.90000000","low":"161.60000000","close":"161.90000000","volume":"130.23800000"},{"time":1679894340,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"4.32000000"},{"time":1679894400,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"4.79600000"},{"time":1679894460,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"5.91800000"},{"time":1679894520,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"3.54100000"},{"time":1679894580,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"161.80000000","volume":"3.05900000"},{"time":1679894640,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.90000000","volume":"4.02000000"},{"time":1679894700,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"162.00000000","volume":"16.26700000"},{"time":1679894760,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"5.63100000"},{"time":1679894820,"open":"162.00000000","high":"162.00000000","low":"161.80000000","close":"161.90000000","volume":"4.26100000"},{"time":1679894880,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"161.90000000","volume":"16.56100000"},{"time":1679894940,"open":"161.80000000","high":"161.90000000","low":"161.80000000","close":"161.90000000","volume":"6.46300000"},{"time":1679895000,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.90000000","volume":"10.98200000"},{"time":1679895060,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.90000000","volume":"3.69400000"},{"time":1679895120,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"18.20300000"},{"time":1679895180,"open":"161.80000000","high":"161.80000000","low":"161.60000000","close":"161.70000000","volume":"18.05700000"},{"time":1679895240,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"4.22000000"},{"time":1679895300,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"8.54700000"},{"time":1679895360,"open":"161.70000000","high":"161.70000000","low":"161.50000000","close":"161.50000000","volume":"5.29600000"},{"time":1679895420,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"3.92000000"},{"time":1679895480,"open":"161.60000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"89.88300000"},{"time":1679895540,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"3.74000000"},{"time":1679895600,"open":"161.70000000","high":"161.70000000","low":"161.30000000","close":"161.40000000","volume":"86.69500000"},{"time":1679895660,"open":"161.30000000","high":"161.50000000","low":"161.30000000","close":"161.40000000","volume":"19.82200000"},{"time":1679895720,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"13.20300000"},{"time":1679895780,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"4.71000000"},{"time":1679895840,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"10.16100000"},{"time":1679895900,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"16.12200000"},{"time":1679895960,"open":"161.50000000","high":"161.60000000","low":"161.40000000","close":"161.50000000","volume":"5.04600000"},{"time":1679896020,"open":"161.50000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"88.44900000"},{"time":1679896080,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"4.69000000"},{"time":1679896140,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"4.32000000"},{"time":1679896200,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"16.73500000"},{"time":1679896260,"open":"161.40000000","high":"161.60000000","low":"161.40000000","close":"161.40000000","volume":"8.08100000"},{"time":1679896320,"open":"161.40000000","high":"161.40000000","low":"160.90000000","close":"160.90000000","volume":"36.78000000"},{"time":1679896380,"open":"160.90000000","high":"161.10000000","low":"160.50000000","close":"160.80000000","volume":"103.19700000"},{"time":1679896440,"open":"160.80000000","high":"160.80000000","low":"160.50000000","close":"160.60000000","volume":"6.85400000"},{"time":1679896500,"open":"160.60000000","high":"160.60000000","low":"160.30000000","close":"160.50000000","volume":"25.31200000"},{"time":1679896560,"open":"160.60000000","high":"160.70000000","low":"160.50000000","close":"160.60000000","volume":"20.46800000"},{"time":1679896620,"open":"160.60000000","high":"160.60000000","low":"160.50000000","close":"160.60000000","volume":"5.04300000"},{"time":1679896680,"open":"160.50000000","high":"160.90000000","low":"160.50000000","close":"160.80000000","volume":"333.49400000"},{"time":1679896740,"open":"160.90000000","high":"161.10000000","low":"160.80000000","close":"161.10000000","volume":"25.37500000"},{"time":1679896800,"open":"161.00000000","high":"161.10000000","low":"160.80000000","close":"160.90000000","volume":"48.72100000"},{"time":1679896860,"open":"160.90000000","high":"160.90000000","low":"160.40000000","close":"160.50000000","volume":"66.87000000"},{"time":1679896920,"open":"160.40000000","high":"160.60000000","low":"160.40000000","close":"160.50000000","volume":"8.70900000"},{"time":1679896980,"open":"160.60000000","high":"160.80000000","low":"160.50000000","close":"160.80000000","volume":"201.36800000"},{"time":1679897040,"open":"160.70000000","high":"160.90000000","low":"160.50000000","close":"160.90000000","volume":"139.40600000"},{"time":1679897100,"open":"160.80000000","high":"160.80000000","low":"160.40000000","close":"160.50000000","volume":"16.89600000"},{"time":1679897160,"open":"160.50000000","high":"160.50000000","low":"160.40000000","close":"160.40000000","volume":"4.32000000"},{"time":1679897220,"open":"160.50000000","high":"160.60000000","low":"160.40000000","close":"160.50000000","volume":"7.56100000"},{"time":1679897280,"open":"160.50000000","high":"160.80000000","low":"160.40000000","close":"160.80000000","volume":"22.74700000"},{"time":1679897340,"open":"160.80000000","high":"161.00000000","low":"160.70000000","close":"161.00000000","volume":"14.47400000"},{"time":1679897400,"open":"161.00000000","high":"161.10000000","low":"160.90000000","close":"161.00000000","volume":"58.47000000"},{"time":1679897460,"open":"161.10000000","high":"161.20000000","low":"161.00000000","close":"161.10000000","volume":"9.19400000"},{"time":1679897520,"open":"161.20000000","high":"161.20000000","low":"161.10000000","close":"161.10000000","volume":"5.45900000"},{"time":1679897580,"open":"161.20000000","high":"161.40000000","low":"161.10000000","close":"161.30000000","volume":"16.24900000"},{"time":1679897640,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.30000000","volume":"6.28400000"},{"time":1679897700,"open":"161.30000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"9.60900000"},{"time":1679897760,"open":"161.40000000","high":"161.50000000","low":"161.30000000","close":"161.30000000","volume":"4.37300000"},{"time":1679897820,"open":"161.30000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"3.29600000"},{"time":1679897880,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"15.59000000"},{"time":1679897940,"open":"161.40000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"3.86800000"},{"time":1679898000,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"3.99200000"},{"time":1679898060,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"7.87300000"},{"time":1679898120,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"57.68300000"},{"time":1679898180,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"62.90100000"},{"time":1679898240,"open":"161.70000000","high":"161.90000000","low":"161.70000000","close":"161.90000000","volume":"44.05000000"},{"time":1679898300,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"21.70600000"},{"time":1679898360,"open":"161.80000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"8.74900000"},{"time":1679898420,"open":"161.70000000","high":"161.80000000","low":"161.70000000","close":"161.80000000","volume":"0.21000000"},{"time":1679898480,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"0.00000000"},{"time":1679898540,"open":"161.70000000","high":"161.80000000","low":"161.60000000","close":"161.80000000","volume":"58.85300000"},{"time":1679898600,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"1.28100000"},{"time":1679898660,"open":"161.80000000","high":"161.90000000","low":"161.80000000","close":"161.90000000","volume":"13.68900000"},{"time":1679898720,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"3.52900000"},{"time":1679898780,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"0.00000000"},{"time":1679898840,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"86.30100000"},{"time":1679898900,"open":"162.00000000","high":"162.00000000","low":"162.00000000","close":"162.00000000","volume":"2.32500000"},{"time":1679898960,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"1.85100000"},{"time":1679899020,"open":"162.00000000","high":"162.00000000","low":"162.00000000","close":"162.00000000","volume":"1.40900000"},{"time":1679899080,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"59.64400000"},{"time":1679899140,"open":"162.00000000","high":"162.00000000","low":"162.00000000","close":"162.00000000","volume":"7.65200000"},{"time":1679899200,"open":"162.10000000","high":"162.10000000","low":"162.10000000","close":"162.10000000","volume":"1.74300000"},{"time":1679899260,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"39.83500000"},{"time":1679899320,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"28.86500000"},{"time":1679899380,"open":"162.20000000","high":"162.30000000","low":"162.20000000","close":"162.30000000","volume":"92.04400000"},{"time":1679899440,"open":"162.20000000","high":"162.30000000","low":"162.10000000","close":"162.10000000","volume":"34.66100000"},{"time":1679899500,"open":"162.00000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"23.62600000"},{"time":1679899560,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.00000000","volume":"13.15600000"},{"time":1679899620,"open":"162.10000000","high":"162.10000000","low":"162.10000000","close":"162.10000000","volume":"28.23700000"},{"time":1679899680,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"12.55400000"},{"time":1679899740,"open":"162.00000000","high":"162.00000000","low":"162.00000000","close":"162.00000000","volume":"2.54800000"},{"time":1679899800,"open":"162.10000000","high":"162.10000000","low":"162.10000000","close":"162.10000000","volume":"2.13600000"},{"time":1679899860,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"97.75900000"},{"time":1679899920,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"6.38500000"},{"time":1679899980,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"0.00000000"},{"time":1679900040,"open":"162.20000000","high":"162.20000000","low":"162.20000000","close":"162.20000000","volume":"10.85500000"},{"time":1679900100,"open":"162.20000000","high":"162.50000000","low":"162.20000000","close":"162.40000000","volume":"80.77100000"},{"time":1679900160,"open":"162.40000000","high":"162.50000000","low":"162.40000000","close":"162.40000000","volume":"1.48100000"},{"time":1679900220,"open":"162.40000000","high":"162.50000000","low":"162.40000000","close":"162.50000000","volume":"7.91000000"},{"time":1679900280,"open":"162.50000000","high":"162.50000000","low":"162.40000000","close":"162.50000000","volume":"3.63000000"},{"time":1679900340,"open":"162.40000000","high":"162.40000000","low":"162.40000000","close":"162.40000000","volume":"5.55100000"},{"time":1679900400,"open":"162.40000000","high":"162.50000000","low":"162.40000000","close":"162.40000000","volume":"33.56800000"},{"time":1679900460,"open":"162.40000000","high":"162.50000000","low":"162.30000000","close":"162.30000000","volume":"9.82700000"},{"time":1679900520,"open":"162.30000000","high":"162.30000000","low":"162.00000000","close":"162.10000000","volume":"102.25600000"},{"time":1679900580,"open":"162.10000000","high":"162.10000000","low":"161.90000000","close":"162.00000000","volume":"34.96300000"},{"time":1679900640,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"9.30100000"},{"time":1679900700,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"2.18200000"},{"time":1679900760,"open":"161.80000000","high":"161.90000000","low":"161.50000000","close":"161.50000000","volume":"15.47700000"},{"time":1679900820,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"20.52400000"},{"time":1679900880,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"15.62400000"},{"time":1679900940,"open":"161.60000000","high":"161.60000000","low":"161.40000000","close":"161.50000000","volume":"141.26000000"},{"time":1679901000,"open":"161.40000000","high":"161.50000000","low":"161.30000000","close":"161.40000000","volume":"133.65700000"},{"time":1679901060,"open":"161.30000000","high":"161.40000000","low":"161.20000000","close":"161.30000000","volume":"102.27100000"},{"time":1679901120,"open":"161.30000000","high":"161.60000000","low":"161.30000000","close":"161.60000000","volume":"11.75800000"},{"time":1679901180,"open":"161.60000000","high":"161.80000000","low":"161.60000000","close":"161.80000000","volume":"97.75400000"},{"time":1679901240,"open":"161.80000000","high":"161.80000000","low":"161.70000000","close":"161.70000000","volume":"22.89300000"},{"time":1679901300,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"23.33100000"},{"time":1679901360,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"33.10200000"},{"time":1679901420,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"0.17100000"},{"time":1679901480,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"19.79300000"},{"time":1679901540,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"9.98900000"},{"time":1679901600,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"3.02100000"},{"time":1679901660,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"3.65100000"},{"time":1679901720,"open":"161.40000000","high":"161.40000000","low":"161.10000000","close":"161.20000000","volume":"103.43200000"},{"time":1679901780,"open":"161.10000000","high":"161.20000000","low":"161.10000000","close":"161.20000000","volume":"1.31800000"},{"time":1679901840,"open":"161.20000000","high":"161.30000000","low":"161.20000000","close":"161.20000000","volume":"55.27600000"},{"time":1679901900,"open":"161.20000000","high":"161.30000000","low":"161.20000000","close":"161.30000000","volume":"3.92200000"},{"time":1679901960,"open":"161.30000000","high":"161.30000000","low":"161.10000000","close":"161.10000000","volume":"3.31800000"},{"time":1679902020,"open":"161.10000000","high":"161.20000000","low":"161.10000000","close":"161.20000000","volume":"1.70700000"},{"time":1679902080,"open":"161.20000000","high":"161.30000000","low":"161.20000000","close":"161.30000000","volume":"12.72100000"},{"time":1679902140,"open":"161.30000000","high":"161.30000000","low":"161.00000000","close":"161.20000000","volume":"50.25100000"},{"time":1679902200,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"14.83900000"},{"time":1679902260,"open":"161.00000000","high":"161.10000000","low":"161.00000000","close":"161.10000000","volume":"51.22900000"},{"time":1679902320,"open":"161.20000000","high":"161.30000000","low":"161.10000000","close":"161.10000000","volume":"33.23600000"},{"time":1679902380,"open":"161.10000000","high":"161.10000000","low":"161.00000000","close":"161.00000000","volume":"35.09500000"},{"time":1679902440,"open":"161.10000000","high":"161.10000000","low":"161.00000000","close":"161.00000000","volume":"3.80100000"},{"time":1679902500,"open":"161.00000000","high":"161.00000000","low":"160.90000000","close":"160.90000000","volume":"0.45000000"},{"time":1679902560,"open":"161.00000000","high":"161.00000000","low":"161.00000000","close":"161.00000000","volume":"3.93500000"},{"time":1679902620,"open":"161.00000000","high":"161.10000000","low":"161.00000000","close":"161.10000000","volume":"16.86000000"},{"time":1679902680,"open":"161.10000000","high":"161.10000000","low":"161.10000000","close":"161.10000000","volume":"0.12500000"},{"time":1679902740,"open":"161.00000000","high":"161.40000000","low":"161.00000000","close":"161.30000000","volume":"137.38000000"},{"time":1679902800,"open":"161.30000000","high":"161.70000000","low":"161.30000000","close":"161.60000000","volume":"64.13100000"},{"time":1679902860,"open":"161.60000000","high":"161.90000000","low":"161.60000000","close":"161.70000000","volume":"26.58400000"},{"time":1679902920,"open":"161.70000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"107.82600000"},{"time":1679902980,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"0.52400000"},{"time":1679903040,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"0.00000000"},{"time":1679903100,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"24.35300000"},{"time":1679903160,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"7.62900000"},{"time":1679903220,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"4.55300000"},{"time":1679903280,"open":"161.50000000","high":"161.80000000","low":"161.30000000","close":"161.80000000","volume":"161.28000000"},{"time":1679903340,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"39.53600000"},{"time":1679903400,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"5.78700000"},{"time":1679903460,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"243.99500000"},{"time":1679903520,"open":"161.90000000","high":"161.90000000","low":"161.90000000","close":"161.90000000","volume":"0.00000000"},{"time":1679903580,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"2.16900000"},{"time":1679903640,"open":"161.90000000","high":"162.20000000","low":"161.80000000","close":"162.00000000","volume":"720.44600000"},{"time":1679903700,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.00000000","volume":"14.09800000"},{"time":1679903760,"open":"162.00000000","high":"162.00000000","low":"161.80000000","close":"161.80000000","volume":"92.36200000"},{"time":1679903820,"open":"161.80000000","high":"162.20000000","low":"161.70000000","close":"162.00000000","volume":"473.00400000"},{"time":1679903880,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"20.81300000"},{"time":1679903940,"open":"162.00000000","high":"162.10000000","low":"161.90000000","close":"162.00000000","volume":"9.20000000"},{"time":1679904000,"open":"162.10000000","high":"162.10000000","low":"161.80000000","close":"161.80000000","volume":"51.04800000"},{"time":1679904060,"open":"161.80000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"40.30200000"},{"time":1679904120,"open":"161.70000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"17.83800000"},{"time":1679904180,"open":"161.60000000","high":"161.60000000","low":"161.10000000","close":"161.30000000","volume":"111.14800000"},{"time":1679904240,"open":"161.30000000","high":"161.30000000","low":"161.10000000","close":"161.10000000","volume":"4.51400000"},{"time":1679904300,"open":"161.20000000","high":"161.40000000","low":"161.20000000","close":"161.20000000","volume":"52.86000000"},{"time":1679904360,"open":"161.30000000","high":"161.30000000","low":"161.20000000","close":"161.20000000","volume":"17.46300000"},{"time":1679904420,"open":"161.20000000","high":"161.30000000","low":"161.20000000","close":"161.30000000","volume":"1.85500000"},{"time":1679904480,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"6.77200000"},{"time":1679904540,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"113.18700000"},{"time":1679904600,"open":"161.60000000","high":"161.60000000","low":"161.60000000","close":"161.60000000","volume":"2.01500000"},{"time":1679904660,"open":"161.60000000","high":"161.60000000","low":"161.40000000","close":"161.50000000","volume":"25.89000000"},{"time":1679904720,"open":"161.60000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"16.63900000"},{"time":1679904780,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.50000000","volume":"77.56700000"},{"time":1679904840,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"29.08900000"},{"time":1679904900,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"8.46400000"},{"time":1679904960,"open":"161.50000000","high":"161.50000000","low":"161.50000000","close":"161.50000000","volume":"0.43800000"},{"time":1679905020,"open":"161.40000000","high":"161.40000000","low":"161.40000000","close":"161.40000000","volume":"19.50800000"},{"time":1679905080,"open":"161.50000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"46.07800000"},{"time":1679905140,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"1.92300000"},{"time":1679905200,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"18.58500000"},{"time":1679905260,"open":"161.80000000","high":"161.80000000","low":"161.80000000","close":"161.80000000","volume":"7.17400000"},{"time":1679905320,"open":"161.70000000","high":"161.80000000","low":"161.30000000","close":"161.40000000","volume":"82.68600000"},{"time":1679905380,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"3.86300000"},{"time":1679905440,"open":"161.30000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"5.10700000"},{"time":1679905500,"open":"161.30000000","high":"161.40000000","low":"161.20000000","close":"161.30000000","volume":"18.74900000"},{"time":1679905560,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"8.33500000"},{"time":1679905620,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.30000000","volume":"4.61500000"},{"time":1679905680,"open":"161.40000000","high":"161.40000000","low":"161.30000000","close":"161.40000000","volume":"37.75700000"},{"time":1679905740,"open":"161.40000000","high":"161.40000000","low":"161.20000000","close":"161.20000000","volume":"11.29600000"},{"time":1679905800,"open":"161.30000000","high":"161.30000000","low":"161.10000000","close":"161.20000000","volume":"10.69100000"},{"time":1679905860,"open":"161.10000000","high":"161.20000000","low":"161.10000000","close":"161.20000000","volume":"39.65800000"},{"time":1679905920,"open":"161.20000000","high":"161.30000000","low":"161.20000000","close":"161.30000000","volume":"13.72500000"},{"time":1679905980,"open":"161.20000000","high":"161.30000000","low":"161.10000000","close":"161.10000000","volume":"10.71700000"},{"time":1679906040,"open":"161.20000000","high":"161.30000000","low":"161.10000000","close":"161.30000000","volume":"25.54900000"},{"time":1679906100,"open":"161.30000000","high":"161.50000000","low":"161.20000000","close":"161.50000000","volume":"14.95000000"},{"time":1679906160,"open":"161.40000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"18.51800000"},{"time":1679906220,"open":"161.50000000","high":"161.60000000","low":"161.50000000","close":"161.60000000","volume":"3.72700000"},{"time":1679906280,"open":"161.60000000","high":"161.70000000","low":"161.50000000","close":"161.60000000","volume":"17.20300000"},{"time":1679906340,"open":"161.60000000","high":"161.60000000","low":"161.20000000","close":"161.30000000","volume":"59.92100000"},{"time":1679906400,"open":"161.20000000","high":"161.30000000","low":"161.20000000","close":"161.30000000","volume":"4.28300000"},{"time":1679906460,"open":"161.30000000","high":"161.30000000","low":"161.10000000","close":"161.30000000","volume":"12.18700000"},{"time":1679906520,"open":"161.30000000","high":"161.30000000","low":"161.10000000","close":"161.10000000","volume":"12.13100000"},{"time":1679906580,"open":"161.20000000","high":"161.20000000","low":"161.10000000","close":"161.20000000","volume":"19.14900000"},{"time":1679906640,"open":"161.20000000","high":"161.30000000","low":"161.10000000","close":"161.30000000","volume":"52.03100000"},{"time":1679906700,"open":"161.20000000","high":"161.40000000","low":"161.20000000","close":"161.30000000","volume":"8.07600000"},{"time":1679906760,"open":"161.40000000","high":"161.50000000","low":"161.30000000","close":"161.50000000","volume":"18.47300000"},{"time":1679906820,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.50000000","volume":"10.66300000"},{"time":1679906880,"open":"161.50000000","high":"161.70000000","low":"161.40000000","close":"161.60000000","volume":"77.80900000"},{"time":1679906940,"open":"161.60000000","high":"161.80000000","low":"161.60000000","close":"161.70000000","volume":"169.34600000"},{"time":1679907000,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"5.50100000"},{"time":1679907060,"open":"161.70000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"7.15200000"},{"time":1679907120,"open":"161.60000000","high":"161.90000000","low":"161.60000000","close":"161.90000000","volume":"5.42800000"},{"time":1679907180,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"5.81900000"},{"time":1679907240,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"161.80000000","volume":"6.37500000"},{"time":1679907300,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"161.90000000","volume":"10.36700000"},{"time":1679907360,"open":"161.90000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"11.32000000"},{"time":1679907420,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"3.67100000"},{"time":1679907480,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"161.90000000","volume":"14.40400000"},{"time":1679907540,"open":"161.80000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"3.95300000"},{"time":1679907600,"open":"161.90000000","high":"162.10000000","low":"161.80000000","close":"162.00000000","volume":"74.11900000"},{"time":1679907660,"open":"162.00000000","high":"162.20000000","low":"162.00000000","close":"162.20000000","volume":"8.60200000"},{"time":1679907720,"open":"162.20000000","high":"162.20000000","low":"162.10000000","close":"162.10000000","volume":"10.48600000"},{"time":1679907780,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"10.45000000"},{"time":1679907840,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"4.94300000"},{"time":1679907900,"open":"162.00000000","high":"162.10000000","low":"161.80000000","close":"161.80000000","volume":"27.12800000"},{"time":1679907960,"open":"161.70000000","high":"161.90000000","low":"161.70000000","close":"161.90000000","volume":"9.44200000"},{"time":1679908020,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.80000000","volume":"4.38800000"},{"time":1679908080,"open":"161.90000000","high":"161.90000000","low":"161.80000000","close":"161.90000000","volume":"14.08300000"},{"time":1679908140,"open":"162.00000000","high":"162.00000000","low":"161.70000000","close":"161.70000000","volume":"105.18600000"},{"time":1679908200,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.70000000","volume":"3.66300000"},{"time":1679908260,"open":"161.60000000","high":"161.70000000","low":"161.60000000","close":"161.60000000","volume":"12.95400000"},{"time":1679908320,"open":"161.70000000","high":"161.70000000","low":"161.50000000","close":"161.50000000","volume":"10.75600000"},{"time":1679908380,"open":"161.60000000","high":"161.60000000","low":"161.40000000","close":"161.50000000","volume":"10.94100000"},{"time":1679908440,"open":"161.50000000","high":"161.50000000","low":"161.40000000","close":"161.40000000","volume":"3.31000000"},{"time":1679908500,"open":"161.40000000","high":"161.70000000","low":"161.40000000","close":"161.70000000","volume":"21.74300000"},{"time":1679908560,"open":"161.60000000","high":"161.90000000","low":"161.60000000","close":"161.90000000","volume":"19.61300000"},{"time":1679908620,"open":"161.90000000","high":"162.20000000","low":"161.90000000","close":"162.20000000","volume":"61.86500000"},{"time":1679908680,"open":"162.20000000","high":"162.20000000","low":"162.00000000","close":"162.00000000","volume":"44.89700000"},{"time":1679908740,"open":"162.00000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"96.09300000"},{"time":1679908800,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.20000000","volume":"11.18400000"},{"time":1679908860,"open":"162.20000000","high":"162.40000000","low":"162.10000000","close":"162.40000000","volume":"91.15700000"},{"time":1679908920,"open":"162.30000000","high":"162.40000000","low":"162.10000000","close":"162.30000000","volume":"21.64400000"},{"time":1679908980,"open":"162.30000000","high":"162.50000000","low":"162.20000000","close":"162.40000000","volume":"136.80300000"},{"time":1679909040,"open":"162.50000000","high":"162.70000000","low":"162.40000000","close":"162.70000000","volume":"64.88900000"},{"time":1679909100,"open":"162.70000000","high":"162.70000000","low":"162.60000000","close":"162.70000000","volume":"13.41700000"},{"time":1679909160,"open":"162.60000000","high":"162.80000000","low":"162.60000000","close":"162.60000000","volume":"47.65800000"},{"time":1679909220,"open":"162.70000000","high":"162.70000000","low":"162.50000000","close":"162.50000000","volume":"7.28500000"},{"time":1679909280,"open":"162.60000000","high":"162.60000000","low":"162.50000000","close":"162.50000000","volume":"12.36800000"},{"time":1679909340,"open":"162.50000000","high":"162.50000000","low":"162.20000000","close":"162.20000000","volume":"59.15500000"},{"time":1679909400,"open":"162.30000000","high":"162.40000000","low":"162.20000000","close":"162.30000000","volume":"16.15500000"},{"time":1679909460,"open":"162.30000000","high":"162.40000000","low":"162.20000000","close":"162.30000000","volume":"11.48300000"},{"time":1679909520,"open":"162.20000000","high":"162.20000000","low":"162.10000000","close":"162.10000000","volume":"13.12800000"},{"time":1679909580,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"7.06200000"},{"time":1679909640,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.20000000","volume":"12.63300000"},{"time":1679909700,"open":"162.20000000","high":"162.40000000","low":"162.10000000","close":"162.40000000","volume":"31.04400000"},{"time":1679909760,"open":"162.40000000","high":"162.60000000","low":"162.40000000","close":"162.50000000","volume":"15.85200000"},{"time":1679909820,"open":"162.60000000","high":"162.60000000","low":"162.50000000","close":"162.60000000","volume":"14.58300000"},{"time":1679909880,"open":"162.50000000","high":"162.70000000","low":"162.50000000","close":"162.60000000","volume":"4.69100000"},{"time":1679909940,"open":"162.70000000","high":"162.80000000","low":"162.60000000","close":"162.80000000","volume":"14.63100000"},{"time":1679910000,"open":"162.70000000","high":"162.80000000","low":"162.60000000","close":"162.70000000","volume":"8.44600000"},{"time":1679910060,"open":"162.70000000","high":"162.70000000","low":"162.60000000","close":"162.60000000","volume":"2.75200000"},{"time":1679910120,"open":"162.70000000","high":"162.70000000","low":"162.40000000","close":"162.40000000","volume":"11.54000000"},{"time":1679910180,"open":"162.50000000","high":"162.50000000","low":"162.40000000","close":"162.50000000","volume":"27.88000000"},{"time":1679910240,"open":"162.40000000","high":"162.50000000","low":"162.30000000","close":"162.40000000","volume":"11.71800000"},{"time":1679910300,"open":"162.50000000","high":"162.60000000","low":"162.50000000","close":"162.50000000","volume":"16.43100000"},{"time":1679910360,"open":"162.60000000","high":"162.60000000","low":"162.40000000","close":"162.50000000","volume":"6.99000000"},{"time":1679910420,"open":"162.60000000","high":"162.60000000","low":"162.50000000","close":"162.60000000","volume":"54.55100000"},{"time":1679910480,"open":"162.50000000","high":"162.50000000","low":"162.40000000","close":"162.50000000","volume":"34.93400000"},{"time":1679910540,"open":"162.40000000","high":"162.50000000","low":"162.40000000","close":"162.50000000","volume":"17.35400000"},{"time":1679910600,"open":"162.40000000","high":"162.50000000","low":"162.10000000","close":"162.10000000","volume":"63.64900000"},{"time":1679910660,"open":"162.20000000","high":"162.20000000","low":"162.10000000","close":"162.20000000","volume":"9.21000000"},{"time":1679910720,"open":"162.20000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"66.50700000"},{"time":1679910780,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"2.64000000"},{"time":1679910840,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"22.72500000"},{"time":1679910900,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"7.57400000"},{"time":1679910960,"open":"162.00000000","high":"162.20000000","low":"162.00000000","close":"162.20000000","volume":"104.03200000"},{"time":1679911020,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.10000000","volume":"4.37900000"},{"time":1679911080,"open":"162.20000000","high":"162.20000000","low":"162.10000000","close":"162.20000000","volume":"10.98700000"},{"time":1679911140,"open":"162.20000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"16.61700000"},{"time":1679911200,"open":"162.20000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"39.55300000"},{"time":1679911260,"open":"162.00000000","high":"162.10000000","low":"161.90000000","close":"162.00000000","volume":"14.71500000"},{"time":1679911320,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"3.54300000"},{"time":1679911380,"open":"162.00000000","high":"162.20000000","low":"161.90000000","close":"162.10000000","volume":"81.91900000"},{"time":1679911440,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.10000000","volume":"13.36700000"},{"time":1679911500,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.10000000","volume":"5.31900000"},{"time":1679911560,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.10000000","volume":"12.75300000"},{"time":1679911620,"open":"162.20000000","high":"162.20000000","low":"161.90000000","close":"162.00000000","volume":"41.37300000"},{"time":1679911680,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"3.42000000"},{"time":1679911740,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"162.00000000","volume":"28.55900000"},{"time":1679911800,"open":"161.90000000","high":"162.10000000","low":"161.90000000","close":"162.10000000","volume":"16.30400000"},{"time":1679911860,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"9.45200000"},{"time":1679911920,"open":"162.10000000","high":"162.20000000","low":"161.90000000","close":"162.00000000","volume":"61.80300000"},{"time":1679911980,"open":"162.10000000","high":"162.20000000","low":"162.10000000","close":"162.20000000","volume":"27.76700000"},{"time":1679912040,"open":"162.10000000","high":"162.20000000","low":"161.90000000","close":"161.90000000","volume":"14.25600000"},{"time":1679912100,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"161.90000000","volume":"7.12000000"},{"time":1679912160,"open":"162.00000000","high":"162.00000000","low":"161.90000000","close":"162.00000000","volume":"5.47300000"},{"time":1679912220,"open":"161.90000000","high":"162.10000000","low":"161.90000000","close":"162.00000000","volume":"9.69500000"},{"time":1679912280,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.10000000","volume":"8.28600000"},{"time":1679912340,"open":"162.00000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"3.69700000"},{"time":1679912400,"open":"162.20000000","high":"162.20000000","low":"161.90000000","close":"162.10000000","volume":"53.87300000"},{"time":1679912460,"open":"162.10000000","high":"162.10000000","low":"161.90000000","close":"162.00000000","volume":"11.63400000"},{"time":1679912520,"open":"161.90000000","high":"162.00000000","low":"161.80000000","close":"161.90000000","volume":"136.41000000"},{"time":1679912580,"open":"161.90000000","high":"162.20000000","low":"161.90000000","close":"162.10000000","volume":"58.12300000"},{"time":1679912640,"open":"162.10000000","high":"162.10000000","low":"162.00000000","close":"162.00000000","volume":"14.15800000"},{"time":1679912700,"open":"162.00000000","high":"162.20000000","low":"162.00000000","close":"162.20000000","volume":"80.52900000"},{"time":1679912760,"open":"162.20000000","high":"162.20000000","low":"162.00000000","close":"162.10000000","volume":"7.28800000"},{"time":1679912820,"open":"162.00000000","high":"162.00000000","low":"161.80000000","close":"161.90000000","volume":"14.22000000"},{"time":1679912880,"open":"161.80000000","high":"161.90000000","low":"161.70000000","close":"161.80000000","volume":"78.03100000"},{"time":1679912940,"open":"161.70000000","high":"161.80000000","low":"161.60000000","close":"161.60000000","volume":"9.78700000"},{"time":1679913000,"open":"161.60000000","high":"162.20000000","low":"161.40000000","close":"162.10000000","volume":"1150.79300000"},{"time":1679913060,"open":"162.10000000","high":"162.20000000","low":"162.00000000","close":"162.00000000","volume":"40.62600000"},{"time":1679913120,"open":"162.00000000","high":"162.30000000","low":"162.00000000","close":"162.20000000","volume":"197.01100000"},{"time":1679913180,"open":"162.30000000","high":"162.30000000","low":"162.10000000","close":"162.30000000","volume":"73.27600000"},{"time":1679913240,"open":"162.30000000","high":"162.30000000","low":"162.20000000","close":"162.20000000","volume":"15.21400000"},{"time":1679913300,"open":"162.20000000","high":"162.30000000","low":"162.20000000","close":"162.30000000","volume":"17.42000000"},{"time":1679913360,"open":"162.30000000","high":"162.30000000","low":"162.20000000","close":"162.30000000","volume":"6.61300000"},{"time":1679913420,"open":"162.30000000","high":"162.60000000","low":"162.20000000","close":"162.50000000","volume":"65.94900000"},{"time":1679913480,"open":"162.60000000","high":"162.70000000","low":"162.50000000","close":"162.70000000","volume":"115.27000000"},{"time":1679913540,"open":"162.60000000","high":"162.70000000","low":"162.60000000","close":"162.60000000","volume":"5.97800000"},{"time":1679913600,"open":"162.70000000","high":"163.10000000","low":"162.40000000","close":"162.60000000","volume":"1148.52000000"},{"time":1679913660,"open":"162.70000000","high":"162.80000000","low":"162.60000000","close":"162.70000000","volume":"29.74300000"},{"time":1679913720,"open":"162.80000000","high":"163.10000000","low":"162.80000000","close":"163.00000000","volume":"156.00400000"},{"time":1679913780,"open":"163.00000000","high":"163.10000000","low":"162.90000000","close":"163.00000000","volume":"149.41400000"},{"time":1679913840,"open":"163.00000000","high":"163.00000000","low":"162.90000000","close":"163.00000000","volume":"7.10000000"},{"time":1679913900,"open":"163.00000000","high":"163.50000000","low":"162.90000000","close":"163.40000000","volume":"168.82200000"},{"time":1679913960,"open":"163.40000000","high":"163.90000000","low":"163.30000000","close":"163.50000000","volume":"425.59700000"},{"time":1679914020,"open":"163.60000000","high":"163.70000000","low":"163.50000000","close":"163.60000000","volume":"45.97300000"},{"time":1679914080,"open":"163.60000000","high":"163.80000000","low":"163.40000000","close":"163.70000000","volume":"187.22300000"},{"time":1679914140,"open":"163.60000000","high":"163.70000000","low":"163.50000000","close":"163.60000000","volume":"4.80300000"},{"time":1679914200,"open":"163.50000000","high":"163.90000000","low":"163.50000000","close":"163.90000000","volume":"122.40600000"},{"time":1679914260,"open":"163.90000000","high":"164.10000000","low":"163.80000000","close":"164.00000000","volume":"250.49700000"},{"time":1679914320,"open":"164.10000000","high":"164.10000000","low":"163.70000000","close":"164.00000000","volume":"56.76300000"},{"time":1679914380,"open":"163.90000000","high":"164.00000000","low":"163.80000000","close":"163.80000000","volume":"35.31700000"},{"time":1679914440,"open":"163.80000000","high":"163.90000000","low":"163.70000000","close":"163.80000000","volume":"9.46900000"},{"time":1679914500,"open":"163.80000000","high":"164.10000000","low":"163.80000000","close":"164.10000000","volume":"75.25500000"},{"time":1679914560,"open":"164.00000000","high":"164.10000000","low":"163.90000000","close":"164.00000000","volume":"18.86000000"},{"time":1679914620,"open":"164.00000000","high":"164.00000000","low":"163.90000000","close":"164.00000000","volume":"2.55900000"},{"time":1679914680,"open":"164.00000000","high":"164.20000000","low":"164.00000000","close":"164.10000000","volume":"67.02200000"},{"time":1679914740,"open":"164.10000000","high":"164.20000000","low":"163.80000000","close":"163.80000000","volume":"134.32800000"},{"time":1679914800,"open":"163.80000000","high":"164.10000000","low":"163.80000000","close":"164.10000000","volume":"11.15300000"},{"time":1679914860,"open":"164.10000000","high":"164.20000000","low":"164.00000000","close":"164.10000000","volume":"11.69300000"},{"time":1679914920,"open":"164.00000000","high":"164.10000000","low":"163.70000000","close":"163.90000000","volume":"115.99300000"},{"time":1679914980,"open":"163.90000000","high":"163.90000000","low":"163.50000000","close":"163.50000000","volume":"223.05300000"},{"time":1679915040,"open":"163.50000000","high":"163.70000000","low":"163.50000000","close":"163.60000000","volume":"53.40700000"},{"time":1679915100,"open":"163.70000000","high":"163.70000000","low":"163.50000000","close":"163.60000000","volume":"14.19200000"},{"time":1679915160,"open":"163.50000000","high":"164.10000000","low":"163.50000000","close":"164.10000000","volume":"1240.77300000"},{"time":1679915220,"open":"164.10000000","high":"164.10000000","low":"164.00000000","close":"164.10000000","volume":"14.40900000"},{"time":1679915280,"open":"164.10000000","high":"164.20000000","low":"163.80000000","close":"163.90000000","volume":"574.26900000"},{"time":1679915340,"open":"163.80000000","high":"164.00000000","low":"163.60000000","close":"163.70000000","volume":"280.81300000"},{"time":1679915400,"open":"163.70000000","high":"163.70000000","low":"163.60000000","close":"163.60000000","volume":"8.97100000"}]