[{"time":1670080740,"open":"1271.68000000","high":"1271.71000000","low":"1271.43000000","close":"1271.60000000","volume":"90.43720000"},{"time":1670080800,"open":"1271.59000000","high":"1272.50000000","low":"1271.59000000","close":"1272.50000000","volume":"233.33510000"},{"time":1670080860,"open":"1272.50000000","high":"1272.58000000","low":"1272.06000000","close":"1272.36000000","volume":"537.62630000"},{"time":1670080920,"open":"1272.36000000","high":"1272.83000000","low":"1272.36000000","close":"1272.64000000","volume":"399.55210000"},{"time":1670080980,"open":"1272.64000000","high":"1272.64000000","low":"1272.47000000","close":"1272.51000000","volume":"107.96920000"},{"time":1670081040,"open":"1272.51000000","high":"1272.63000000","low":"1272.51000000","close":"1272.56000000","volume":"78.79360000"},{"time":1670081100,"open":"1272.57000000","high":"1274.56000000","low":"1272.53000000","close":"1273.87000000","volume":"666.87380000"},{"time":1670081160,"open":"1273.88000000","high":"1274.83000000","low":"1273.30000000","close":"1274.45000000","volume":"438.65680000"},{"time":1670081220,"open":"1274.45000000","high":"1275.20000000","low":"1273.47000000","close":"1273.47000000","volume":"657.44630000"},{"time":1670081280,"open":"1273.48000000","high":"1274.22000000","low":"1273.30000000","close":"1273.62000000","volume":"189.39590000"},{"time":1670081340,"open":"1273.63000000","high":"1273.64000000","low":"1273.41000000","close":"1273.42000000","volume":"69.90530000"},{"time":1670081400,"open":"1273.42000000","high":"1274.20000000","low":"1273.33000000","close":"1273.54000000","volume":"216.61820000"},{"time":1670081460,"open":"1273.53000000","high":"1273.54000000","low":"1272.79000000","close":"1273.16000000","volume":"243.49760000"},{"time":1670081520,"open":"1273.16000000","high":"1273.17000000","low":"1272.76000000","close":"1272.77000000","volume":"150.53170000"},{"time":1670081580,"open":"1272.77000000","high":"1272.77000000","low":"1272.25000000","close":"1272.27000000","volume":"140.09730000"},{"time":1670081640,"open":"1272.26000000","high":"1272.64000000","low":"1272.26000000","close":"1272.64000000","volume":"97.64450000"},{"time":1670081700,"open":"1272.63000000","high":"1272.99000000","low":"1272.04000000","close":"1272.04000000","volume":"157.93200000"},{"time":1670081760,"open":"1272.04000000","high":"1272.44000000","low":"1271.45000000","close":"1272.43000000","volume":"194.41970000"},{"time":1670081820,"open":"1272.44000000","high":"1272.71000000","low":"1272.26000000","close":"1272.32000000","volume":"126.72740000"},{"time":1670081880,"open":"1272.31000000","high":"1272.38000000","low":"1272.31000000","close":"1272.38000000","volume":"32.72220000"},{"time":1670081940,"open":"1272.38000000","high":"1272.43000000","low":"1272.33000000","close":"1272.38000000","volume":"65.37770000"},{"time":1670082000,"open":"1272.37000000","high":"1272.51000000","low":"1272.37000000","close":"1272.42000000","volume":"65.70280000"},{"time":1670082060,"open":"1272.42000000","high":"1272.75000000","low":"1272.41000000","close":"1272.63000000","volume":"55.93970000"},{"time":1670082120,"open":"1272.63000000","high":"1272.63000000","low":"1272.17000000","close":"1272.33000000","volume":"242.81670000"},{"time":1670082180,"open":"1272.33000000","high":"1272.33000000","low":"1272.06000000","close":"1272.19000000","volume":"169.05640000"},{"time":1670082240,"open":"1272.19000000","high":"1272.26000000","low":"1272.04000000","close":"1272.21000000","volume":"128.34820000"},{"time":1670082300,"open":"1272.21000000","high":"1272.25000000","low":"1272.06000000","close":"1272.06000000","volume":"30.82000000"},{"time":1670082360,"open":"1272.06000000","high":"1272.14000000","low":"1271.58000000","close":"1271.81000000","volume":"120.32080000"},{"time":1670082420,"open":"1271.82000000","high":"1271.88000000","low":"1271.70000000","close":"1271.71000000","volume":"66.66250000"},{"time":1670082480,"open":"1271.70000000","high":"1271.71000000","low":"1271.38000000","close":"1271.38000000","volume":"433.59210000"},{"time":1670082540,"open":"1271.38000000","high":"1271.58000000","low":"1271.22000000","close":"1271.23000000","volume":"202.26410000"},{"time":1670082600,"open":"1271.22000000","high":"1271.54000000","low":"1271.22000000","close":"1271.53000000","volume":"92.47110000"},{"time":1670082660,"open":"1271.53000000","high":"1271.56000000","low":"1271.45000000","close":"1271.45000000","volume":"117.17500000"},{"time":1670082720,"open":"1271.46000000","high":"1271.52000000","low":"1271.45000000","close":"1271.52000000","volume":"41.31590000"},{"time":1670082780,"open":"1271.51000000","high":"1271.52000000","low":"1271.22000000","close":"1271.22000000","volume":"111.82310000"},{"time":1670082840,"open":"1271.23000000","high":"1271.39000000","low":"1271.07000000","close":"1271.10000000","volume":"109.28720000"},{"time":1670082900,"open":"1271.11000000","high":"1271.59000000","low":"1271.10000000","close":"1271.59000000","volume":"137.21330000"},{"time":1670082960,"open":"1271.58000000","high":"1271.74000000","low":"1271.45000000","close":"1271.49000000","volume":"126.90480000"},{"time":1670083020,"open":"1271.50000000","high":"1271.62000000","low":"1271.31000000","close":"1271.48000000","volume":"130.69150000"},{"time":1670083080,"open":"1271.49000000","high":"1271.49000000","low":"1271.04000000","close":"1271.31000000","volume":"241.10170000"},{"time":1670083140,"open":"1271.32000000","high":"1271.32000000","low":"1271.04000000","close":"1271.04000000","volume":"74.34710000"},{"time":1670083200,"open":"1271.04000000","high":"1271.05000000","low":"1270.33000000","close":"1270.45000000","volume":"326.39400000"},{"time":1670083260,"open":"1270.44000000","high":"1270.93000000","low":"1270.44000000","close":"1270.93000000","volume":"100.11720000"},{"time":1670083320,"open":"1270.93000000","high":"1271.14000000","low":"1270.80000000","close":"1270.81000000","volume":"84.68830000"},{"time":1670083380,"open":"1270.81000000","high":"1270.81000000","low":"1270.70000000","close":"1270.70000000","volume":"63.37130000"},{"time":1670083440,"open":"1270.70000000","high":"1270.84000000","low":"1270.65000000","close":"1270.83000000","volume":"221.22890000"},{"time":1670083500,"open":"1270.84000000","high":"1271.02000000","low":"1270.77000000","close":"1271.01000000","volume":"71.59960000"},{"time":1670083560,"open":"1271.02000000","high":"1271.30000000","low":"1271.01000000","close":"1271.18000000","volume":"129.22010000"},{"time":1670083620,"open":"1271.19000000","high":"1271.19000000","low":"1271.13000000","close":"1271.14000000","volume":"61.61690000"},{"time":1670083680,"open":"1271.14000000","high":"1271.14000000","low":"1270.71000000","close":"1270.95000000","volume":"92.89020000"},{"time":1670083740,"open":"1270.95000000","high":"1271.02000000","low":"1270.95000000","close":"1271.01000000","volume":"49.34620000"},{"time":1670083800,"open":"1271.02000000","high":"1271.02000000","low":"1270.70000000","close":"1270.79000000","volume":"71.37310000"},{"time":1670083860,"open":"1270.79000000","high":"1270.91000000","low":"1270.79000000","close":"1270.89000000","volume":"40.27910000"},{"time":1670083920,"open":"1270.89000000","high":"1271.11000000","low":"1270.88000000","close":"1271.10000000","volume":"76.10640000"},{"time":1670083980,"open":"1271.10000000","high":"1271.11000000","low":"1270.88000000","close":"1270.89000000","volume":"58.42620000"},{"time":1670084040,"open":"1270.88000000","high":"1270.89000000","low":"1270.34000000","close":"1270.34000000","volume":"79.97060000"},{"time":1670084100,"open":"1270.34000000","high":"1270.57000000","low":"1270.34000000","close":"1270.57000000","volume":"57.10670000"},{"time":1670084160,"open":"1270.57000000","high":"1270.57000000","low":"1270.29000000","close":"1270.48000000","volume":"87.79560000"},{"time":1670084220,"open":"1270.48000000","high":"1270.75000000","low":"1270.44000000","close":"1270.74000000","volume":"274.33520000"},{"time":1670084280,"open":"1270.75000000","high":"1271.00000000","low":"1270.74000000","close":"1270.99000000","volume":"61.92280000"},{"time":1670084340,"open":"1271.00000000","high":"1271.01000000","low":"1270.82000000","close":"1270.92000000","volume":"99.07180000"},{"time":1670084400,"open":"1270.92000000","high":"1270.96000000","low":"1270.91000000","close":"1270.96000000","volume":"54.76330000"},{"time":1670084460,"open":"1270.96000000","high":"1270.96000000","low":"1270.95000000","close":"1270.96000000","volume":"34.35770000"},{"time":1670084520,"open":"1270.95000000","high":"1271.30000000","low":"1270.95000000","close":"1271.29000000","volume":"29.01400000"},{"time":1670084580,"open":"1271.30000000","high":"1271.44000000","low":"1271.29000000","close":"1271.36000000","volume":"52.90680000"},{"time":1670084640,"open":"1271.35000000","high":"1271.36000000","low":"1271.35000000","close":"1271.36000000","volume":"21.10610000"},{"time":1670084700,"open":"1271.35000000","high":"1271.36000000","low":"1270.95000000","close":"1271.24000000","volume":"90.20830000"},{"time":1670084760,"open":"1271.25000000","high":"1271.25000000","low":"1270.78000000","close":"1270.79000000","volume":"45.95070000"},{"time":1670084820,"open":"1270.78000000","high":"1270.79000000","low":"1270.42000000","close":"1270.42000000","volume":"81.43370000"},{"time":1670084880,"open":"1270.42000000","high":"1270.43000000","low":"1269.60000000","close":"1269.97000000","volume":"432.19710000"},{"time":1670084940,"open":"1269.97000000","high":"1269.97000000","low":"1269.64000000","close":"1269.64000000","volume":"123.19700000"},{"time":1670085000,"open":"1269.64000000","high":"1269.65000000","low":"1268.42000000","close":"1268.42000000","volume":"588.52960000"},{"time":1670085060,"open":"1268.43000000","high":"1269.33000000","low":"1268.42000000","close":"1269.32000000","volume":"269.73190000"},{"time":1670085120,"open":"1269.33000000","high":"1269.33000000","low":"1269.18000000","close":"1269.24000000","volume":"165.29970000"},{"time":1670085180,"open":"1269.24000000","high":"1269.25000000","low":"1268.51000000","close":"1268.59000000","volume":"289.67060000"},{"time":1670085240,"open":"1268.59000000","high":"1268.60000000","low":"1268.00000000","close":"1268.14000000","volume":"166.18780000"},{"time":1670085300,"open":"1268.15000000","high":"1268.50000000","low":"1268.14000000","close":"1268.50000000","volume":"178.77000000"},{"time":1670085360,"open":"1268.50000000","high":"1268.52000000","low":"1268.43000000","close":"1268.51000000","volume":"48.63080000"},{"time":1670085420,"open":"1268.52000000","high":"1268.52000000","low":"1268.51000000","close":"1268.51000000","volume":"59.26850000"},{"time":1670085480,"open":"1268.51000000","high":"1268.52000000","low":"1268.38000000","close":"1268.48000000","volume":"86.68590000"},{"time":1670085540,"open":"1268.49000000","high":"1268.49000000","low":"1268.00000000","close":"1268.00000000","volume":"193.96490000"},{"time":1670085600,"open":"1268.01000000","high":"1268.36000000","low":"1268.00000000","close":"1268.28000000","volume":"147.69250000"},{"time":1670085660,"open":"1268.27000000","high":"1268.41000000","low":"1268.27000000","close":"1268.40000000","volume":"44.90990000"},{"time":1670085720,"open":"1268.40000000","high":"1268.50000000","low":"1268.40000000","close":"1268.41000000","volume":"111.48640000"},{"time":1670085780,"open":"1268.41000000","high":"1268.41000000","low":"1268.39000000","close":"1268.40000000","volume":"25.80870000"},{"time":1670085840,"open":"1268.40000000","high":"1268.90000000","low":"1268.40000000","close":"1268.43000000","volume":"195.17580000"},{"time":1670085900,"open":"1268.43000000","high":"1268.43000000","low":"1268.22000000","close":"1268.24000000","volume":"68.27310000"},{"time":1670085960,"open":"1268.25000000","high":"1268.35000000","low":"1267.81000000","close":"1267.90000000","volume":"149.02140000"},{"time":1670086020,"open":"1267.90000000","high":"1268.59000000","low":"1267.39000000","close":"1268.34000000","volume":"284.06140000"},{"time":1670086080,"open":"1268.34000000","high":"1268.91000000","low":"1268.18000000","close":"1268.85000000","volume":"121.27390000"},{"time":1670086140,"open":"1268.84000000","high":"1269.18000000","low":"1268.58000000","close":"1269.17000000","volume":"85.77010000"},{"time":1670086200,"open":"1269.17000000","high":"1269.60000000","low":"1269.17000000","close":"1269.59000000","volume":"107.89190000"},{"time":1670086260,"open":"1269.60000000","high":"1269.60000000","low":"1269.26000000","close":"1269.26000000","volume":"75.84620000"},{"time":1670086320,"open":"1269.27000000","high":"1269.35000000","low":"1269.26000000","close":"1269.35000000","volume":"60.28550000"},{"time":1670086380,"open":"1269.34000000","high":"1269.35000000","low":"1268.89000000","close":"1269.04000000","volume":"138.46660000"},{"time":1670086440,"open":"1269.03000000","high":"1269.10000000","low":"1269.03000000","close":"1269.10000000","volume":"31.89640000"},{"time":1670086500,"open":"1269.09000000","high":"1269.10000000","low":"1268.57000000","close":"1268.57000000","volume":"169.31370000"},{"time":1670086560,"open":"1268.58000000","high":"1268.64000000","low":"1268.08000000","close":"1268.44000000","volume":"208.12290000"},{"time":1670086620,"open":"1268.44000000","high":"1268.45000000","low":"1267.41000000","close":"1267.45000000","volume":"173.34760000"},{"time":1670086680,"open":"1267.46000000","high":"1267.98000000","low":"1267.39000000","close":"1267.56000000","volume":"191.24450000"},{"time":1670086740,"open":"1267.55000000","high":"1267.86000000","low":"1267.55000000","close":"1267.86000000","volume":"81.76340000"},{"time":1670086800,"open":"1267.85000000","high":"1267.86000000","low":"1266.83000000","close":"1267.19000000","volume":"355.87700000"},{"time":1670086860,"open":"1267.19000000","high":"1267.19000000","low":"1266.66000000","close":"1266.69000000","volume":"212.44740000"},{"time":1670086920,"open":"1266.66000000","high":"1267.70000000","low":"1266.58000000","close":"1267.64000000","volume":"201.20370000"},{"time":1670086980,"open":"1267.63000000","high":"1268.20000000","low":"1267.41000000","close":"1268.19000000","volume":"700.79870000"},{"time":1670087040,"open":"1268.20000000","high":"1268.68000000","low":"1268.19000000","close":"1268.62000000","volume":"221.98850000"},{"time":1670087100,"open":"1268.62000000","high":"1268.62000000","low":"1268.32000000","close":"1268.43000000","volume":"334.89270000"},{"time":1670087160,"open":"1268.44000000","high":"1268.53000000","low":"1267.73000000","close":"1267.77000000","volume":"272.36670000"},{"time":1670087220,"open":"1267.77000000","high":"1267.87000000","low":"1266.60000000","close":"1266.60000000","volume":"354.15120000"},{"time":1670087280,"open":"1266.61000000","high":"1267.36000000","low":"1266.10000000","close":"1267.36000000","volume":"154.73650000"},{"time":1670087340,"open":"1267.35000000","high":"1267.68000000","low":"1266.42000000","close":"1266.63000000","volume":"452.10980000"},{"time":1670087400,"open":"1266.63000000","high":"1266.91000000","low":"1266.32000000","close":"1266.64000000","volume":"231.94600000"},{"time":1670087460,"open":"1266.64000000","high":"1267.17000000","low":"1266.25000000","close":"1266.58000000","volume":"239.02750000"},{"time":1670087520,"open":"1266.58000000","high":"1266.58000000","low":"1264.77000000","close":"1265.98000000","volume":"716.78660000"},{"time":1670087580,"open":"1265.98000000","high":"1265.99000000","low":"1264.28000000","close":"1264.89000000","volume":"607.18000000"},{"time":1670087640,"open":"1264.88000000","high":"1265.17000000","low":"1264.63000000","close":"1265.16000000","volume":"198.15470000"},{"time":1670087700,"open":"1265.16000000","high":"1265.66000000","low":"1265.16000000","close":"1265.62000000","volume":"52.57540000"},{"time":1670087760,"open":"1265.62000000","high":"1266.51000000","low":"1265.62000000","close":"1266.50000000","volume":"94.87940000"},{"time":1670087820,"open":"1266.50000000","high":"1267.08000000","low":"1266.49000000","close":"1266.67000000","volume":"277.39400000"},{"time":1670087880,"open":"1266.66000000","high":"1268.04000000","low":"1266.60000000","close":"1268.03000000","volume":"268.89560000"},{"time":1670087940,"open":"1268.04000000","high":"1268.87000000","low":"1268.01000000","close":"1268.62000000","volume":"725.89190000"},{"time":1670088000,"open":"1268.63000000","high":"1268.86000000","low":"1268.11000000","close":"1268.11000000","volume":"149.65250000"},{"time":1670088060,"open":"1268.11000000","high":"1268.65000000","low":"1268.11000000","close":"1268.26000000","volume":"175.59800000"},{"time":1670088120,"open":"1268.26000000","high":"1268.94000000","low":"1268.25000000","close":"1268.94000000","volume":"105.40430000"},{"time":1670088180,"open":"1268.94000000","high":"1268.96000000","low":"1268.65000000","close":"1268.95000000","volume":"73.96640000"},{"time":1670088240,"open":"1268.96000000","high":"1269.05000000","low":"1268.95000000","close":"1268.97000000","volume":"46.38160000"},{"time":1670088300,"open":"1268.98000000","high":"1268.98000000","low":"1268.66000000","close":"1268.97000000","volume":"179.45130000"},{"time":1670088360,"open":"1268.96000000","high":"1268.97000000","low":"1268.48000000","close":"1268.53000000","volume":"105.37920000"},{"time":1670088420,"open":"1268.53000000","high":"1268.54000000","low":"1267.86000000","close":"1268.25000000","volume":"204.67780000"},{"time":1670088480,"open":"1268.25000000","high":"1268.80000000","low":"1268.25000000","close":"1268.79000000","volume":"49.95270000"},{"time":1670088540,"open":"1268.79000000","high":"1268.80000000","low":"1268.46000000","close":"1268.80000000","volume":"130.88820000"},{"time":1670088600,"open":"1268.79000000","high":"1269.02000000","low":"1268.71000000","close":"1268.74000000","volume":"320.18720000"},{"time":1670088660,"open":"1268.75000000","high":"1268.75000000","low":"1268.12000000","close":"1268.13000000","volume":"90.07640000"},{"time":1670088720,"open":"1268.12000000","high":"1268.13000000","low":"1267.66000000","close":"1267.77000000","volume":"117.93170000"},{"time":1670088780,"open":"1267.77000000","high":"1269.40000000","low":"1267.76000000","close":"1269.13000000","volume":"299.37360000"},{"time":1670088840,"open":"1269.13000000","high":"1270.25000000","low":"1269.00000000","close":"1270.24000000","volume":"170.97090000"},{"time":1670088900,"open":"1270.24000000","high":"1270.29000000","low":"1269.45000000","close":"1269.46000000","volume":"183.56810000"},{"time":1670088960,"open":"1269.45000000","high":"1270.12000000","low":"1269.29000000","close":"1270.12000000","volume":"138.13610000"},{"time":1670089020,"open":"1270.12000000","high":"1270.12000000","low":"1269.57000000","close":"1270.08000000","volume":"99.42180000"},{"time":1670089080,"open":"1270.08000000","high":"1270.61000000","low":"1269.86000000","close":"1269.86000000","volume":"379.49780000"},{"time":1670089140,"open":"1269.87000000","high":"1270.05000000","low":"1269.86000000","close":"1270.00000000","volume":"59.83670000"},{"time":1670089200,"open":"1269.99000000","high":"1270.00000000","low":"1269.71000000","close":"1269.87000000","volume":"28.63540000"},{"time":1670089260,"open":"1269.87000000","high":"1269.88000000","low":"1269.31000000","close":"1269.41000000","volume":"102.85410000"},{"time":1670089320,"open":"1269.42000000","high":"1269.50000000","low":"1269.33000000","close":"1269.35000000","volume":"46.75740000"},{"time":1670089380,"open":"1269.34000000","high":"1269.35000000","low":"1269.05000000","close":"1269.05000000","volume":"71.35360000"},{"time":1670089440,"open":"1269.06000000","high":"1269.61000000","low":"1269.00000000","close":"1269.60000000","volume":"112.17920000"},{"time":1670089500,"open":"1269.61000000","high":"1269.88000000","low":"1269.60000000","close":"1269.88000000","volume":"115.67630000"},{"time":1670089560,"open":"1269.88000000","high":"1269.88000000","low":"1269.26000000","close":"1269.27000000","volume":"89.75560000"},{"time":1670089620,"open":"1269.27000000","high":"1269.59000000","low":"1269.23000000","close":"1269.58000000","volume":"78.22390000"},{"time":1670089680,"open":"1269.59000000","high":"1269.93000000","low":"1269.58000000","close":"1269.70000000","volume":"101.78040000"},{"time":1670089740,"open":"1269.69000000","high":"1269.73000000","low":"1269.69000000","close":"1269.73000000","volume":"23.66640000"},{"time":1670089800,"open":"1269.72000000","high":"1269.92000000","low":"1269.72000000","close":"1269.92000000","volume":"18.44930000"},{"time":1670089860,"open":"1269.91000000","high":"1270.14000000","low":"1269.62000000","close":"1269.65000000","volume":"118.11930000"},{"time":1670089920,"open":"1269.65000000","high":"1270.13000000","low":"1269.64000000","close":"1270.12000000","volume":"41.66440000"},{"time":1670089980,"open":"1270.13000000","high":"1270.58000000","low":"1270.12000000","close":"1270.23000000","volume":"160.32950000"},{"time":1670090040,"open":"1270.24000000","high":"1270.56000000","low":"1270.23000000","close":"1270.55000000","volume":"71.86920000"},{"time":1670090100,"open":"1270.55000000","high":"1270.94000000","low":"1270.46000000","close":"1270.76000000","volume":"339.35940000"},{"time":1670090160,"open":"1270.77000000","high":"1270.79000000","low":"1270.61000000","close":"1270.77000000","volume":"71.03590000"},{"time":1670090220,"open":"1270.77000000","high":"1270.84000000","low":"1270.62000000","close":"1270.63000000","volume":"50.44660000"},{"time":1670090280,"open":"1270.62000000","high":"1270.98000000","low":"1270.62000000","close":"1270.97000000","volume":"70.66780000"},{"time":1670090340,"open":"1270.97000000","high":"1271.00000000","low":"1270.74000000","close":"1270.82000000","volume":"153.50820000"},{"time":1670090400,"open":"1270.82000000","high":"1271.02000000","low":"1270.76000000","close":"1271.02000000","volume":"119.22920000"},{"time":1670090460,"open":"1271.01000000","high":"1271.13000000","low":"1270.62000000","close":"1271.12000000","volume":"146.88840000"},{"time":1670090520,"open":"1271.12000000","high":"1271.48000000","low":"1270.75000000","close":"1270.75000000","volume":"189.29550000"},{"time":1670090580,"open":"1270.76000000","high":"1270.95000000","low":"1270.75000000","close":"1270.94000000","volume":"59.73860000"},{"time":1670090640,"open":"1270.95000000","high":"1271.38000000","low":"1270.94000000","close":"1271.23000000","volume":"89.76480000"},{"time":1670090700,"open":"1271.23000000","high":"1271.37000000","low":"1270.83000000","close":"1270.86000000","volume":"108.35150000"},{"time":1670090760,"open":"1270.85000000","high":"1271.00000000","low":"1270.65000000","close":"1270.74000000","volume":"123.39260000"},{"time":1670090820,"open":"1270.73000000","high":"1270.77000000","low":"1270.27000000","close":"1270.35000000","volume":"87.60610000"},{"time":1670090880,"open":"1270.35000000","high":"1270.36000000","low":"1270.16000000","close":"1270.16000000","volume":"55.92740000"},{"time":1670090940,"open":"1270.17000000","high":"1270.17000000","low":"1269.93000000","close":"1269.94000000","volume":"76.60130000"},{"time":1670091000,"open":"1269.93000000","high":"1270.16000000","low":"1269.63000000","close":"1269.63000000","volume":"165.99400000"},{"time":1670091060,"open":"1269.64000000","high":"1270.16000000","low":"1269.52000000","close":"1270.15000000","volume":"148.73160000"},{"time":1670091120,"open":"1270.16000000","high":"1270.24000000","low":"1269.66000000","close":"1269.88000000","volume":"84.06050000"},{"time":1670091180,"open":"1269.87000000","high":"1269.94000000","low":"1269.87000000","close":"1269.89000000","volume":"70.45400000"},{"time":1670091240,"open":"1269.89000000","high":"1270.13000000","low":"1269.88000000","close":"1270.00000000","volume":"74.25370000"},{"time":1670091300,"open":"1270.01000000","high":"1270.01000000","low":"1269.60000000","close":"1269.61000000","volume":"99.88030000"},{"time":1670091360,"open":"1269.60000000","high":"1270.08000000","low":"1269.60000000","close":"1269.97000000","volume":"91.85420000"},{"time":1670091420,"open":"1269.97000000","high":"1270.23000000","low":"1269.78000000","close":"1270.23000000","volume":"82.92800000"},{"time":1670091480,"open":"1270.22000000","high":"1270.39000000","low":"1270.20000000","close":"1270.21000000","volume":"45.06320000"},{"time":1670091540,"open":"1270.20000000","high":"1270.32000000","low":"1270.00000000","close":"1270.32000000","volume":"20.40670000"},{"time":1670091600,"open":"1270.31000000","high":"1270.60000000","low":"1270.31000000","close":"1270.37000000","volume":"80.73410000"},{"time":1670091660,"open":"1270.36000000","high":"1270.37000000","low":"1270.00000000","close":"1270.16000000","volume":"65.62640000"},{"time":1670091720,"open":"1270.17000000","high":"1270.17000000","low":"1269.96000000","close":"1270.15000000","volume":"90.63760000"},{"time":1670091780,"open":"1270.15000000","high":"1270.22000000","low":"1270.14000000","close":"1270.22000000","volume":"48.29890000"},{"time":1670091840,"open":"1270.22000000","high":"1270.22000000","low":"1269.93000000","close":"1269.94000000","volume":"75.79330000"},{"time":1670091900,"open":"1269.93000000","high":"1270.21000000","low":"1269.93000000","close":"1270.20000000","volume":"49.32270000"},{"time":1670091960,"open":"1270.21000000","high":"1270.21000000","low":"1269.71000000","close":"1269.72000000","volume":"141.91440000"},{"time":1670092020,"open":"1269.71000000","high":"1269.91000000","low":"1269.71000000","close":"1269.91000000","volume":"44.22480000"},{"time":1670092080,"open":"1269.91000000","high":"1269.91000000","low":"1269.80000000","close":"1269.80000000","volume":"45.91150000"},{"time":1670092140,"open":"1269.80000000","high":"1269.93000000","low":"1269.72000000","close":"1269.89000000","volume":"64.49930000"},{"time":1670092200,"open":"1269.89000000","high":"1270.28000000","low":"1269.89000000","close":"1270.27000000","volume":"54.33860000"},{"time":1670092260,"open":"1270.28000000","high":"1270.28000000","low":"1269.54000000","close":"1269.55000000","volume":"73.03580000"},{"time":1670092320,"open":"1269.55000000","high":"1269.67000000","low":"1269.43000000","close":"1269.66000000","volume":"74.87400000"},{"time":1670092380,"open":"1269.67000000","high":"1269.97000000","low":"1269.66000000","close":"1269.90000000","volume":"73.00460000"},{"time":1670092440,"open":"1269.91000000","high":"1270.51000000","low":"1269.90000000","close":"1269.98000000","volume":"195.04930000"},{"time":1670092500,"open":"1269.97000000","high":"1270.30000000","low":"1269.97000000","close":"1270.30000000","volume":"49.07930000"},{"time":1670092560,"open":"1270.29000000","high":"1270.30000000","low":"1270.10000000","close":"1270.17000000","volume":"50.36680000"},{"time":1670092620,"open":"1270.18000000","high":"1270.18000000","low":"1269.78000000","close":"1269.83000000","volume":"96.74320000"},{"time":1670092680,"open":"1269.82000000","high":"1269.83000000","low":"1269.08000000","close":"1269.08000000","volume":"110.05220000"},{"time":1670092740,"open":"1269.08000000","high":"1269.33000000","low":"1268.69000000","close":"1269.32000000","volume":"124.74540000"},{"time":1670092800,"open":"1269.32000000","high":"1269.50000000","low":"1269.16000000","close":"1269.16000000","volume":"45.42170000"},{"time":1670092860,"open":"1269.17000000","high":"1269.40000000","low":"1269.16000000","close":"1269.39000000","volume":"78.53470000"},{"time":1670092920,"open":"1269.40000000","high":"1269.40000000","low":"1269.39000000","close":"1269.40000000","volume":"39.06530000"},{"time":1670092980,"open":"1269.39000000","high":"1269.40000000","low":"1269.16000000","close":"1269.17000000","volume":"125.50410000"},{"time":1670093040,"open":"1269.17000000","high":"1269.17000000","low":"1269.00000000","close":"1269.11000000","volume":"75.25710000"},{"time":1670093100,"open":"1269.11000000","high":"1269.11000000","low":"1268.85000000","close":"1268.90000000","volume":"82.26120000"},{"time":1670093160,"open":"1268.90000000","high":"1269.29000000","low":"1268.89000000","close":"1269.11000000","volume":"119.86480000"},{"time":1670093220,"open":"1269.12000000","high":"1269.98000000","low":"1269.00000000","close":"1269.98000000","volume":"99.43490000"},{"time":1670093280,"open":"1269.98000000","high":"1269.98000000","low":"1269.89000000","close":"1269.93000000","volume":"73.09200000"},{"time":1670093340,"open":"1269.92000000","high":"1270.05000000","low":"1269.36000000","close":"1269.37000000","volume":"158.16810000"},{"time":1670093400,"open":"1269.37000000","high":"1269.37000000","low":"1268.05000000","close":"1268.17000000","volume":"281.72890000"},{"time":1670093460,"open":"1268.17000000","high":"1268.85000000","low":"1268.00000000","close":"1268.84000000","volume":"181.98950000"},{"time":1670093520,"open":"1268.84000000","high":"1269.61000000","low":"1268.78000000","close":"1269.60000000","volume":"153.84580000"},{"time":1670093580,"open":"1269.61000000","high":"1269.82000000","low":"1269.60000000","close":"1269.74000000","volume":"75.39450000"},{"time":1670093640,"open":"1269.74000000","high":"1269.75000000","low":"1269.48000000","close":"1269.48000000","volume":"52.03280000"},{"time":1670093700,"open":"1269.48000000","high":"1269.75000000","low":"1269.48000000","close":"1269.75000000","volume":"34.36280000"},{"time":1670093760,"open":"1269.74000000","high":"1270.10000000","low":"1269.74000000","close":"1270.09000000","volume":"56.04730000"},{"time":1670093820,"open":"1270.10000000","high":"1270.10000000","low":"1270.08000000","close":"1270.08000000","volume":"35.68820000"},{"time":1670093880,"open":"1270.09000000","high":"1270.09000000","low":"1269.84000000","close":"1269.94000000","volume":"64.10350000"},{"time":1670093940,"open":"1269.94000000","high":"1269.95000000","low":"1269.94000000","close":"1269.94000000","volume":"23.47450000"},{"time":1670094000,"open":"1269.94000000","high":"1269.95000000","low":"1269.94000000","close":"1269.94000000","volume":"20.44480000"},{"time":1670094060,"open":"1269.94000000","high":"1269.95000000","low":"1269.82000000","close":"1269.82000000","volume":"74.69640000"},{"time":1670094120,"open":"1269.82000000","high":"1270.38000000","low":"1269.82000000","close":"1270.07000000","volume":"113.03170000"},{"time":1670094180,"open":"1270.06000000","high":"1270.09000000","low":"1270.06000000","close":"1270.09000000","volume":"42.63020000"},{"time":1670094240,"open":"1270.08000000","high":"1270.62000000","low":"1270.08000000","close":"1270.61000000","volume":"59.14850000"},{"time":1670094300,"open":"1270.61000000","high":"1270.62000000","low":"1270.14000000","close":"1270.21000000","volume":"108.22450000"},{"time":1670094360,"open":"1270.20000000","high":"1270.25000000","low":"1270.15000000","close":"1270.17000000","volume":"86.91890000"},{"time":1670094420,"open":"1270.16000000","high":"1270.17000000","low":"1270.14000000","close":"1270.14000000","volume":"57.57750000"},{"time":1670094480,"open":"1270.14000000","high":"1270.15000000","low":"1270.14000000","close":"1270.14000000","volume":"29.81670000"},{"time":1670094540,"open":"1270.14000000","high":"1270.15000000","low":"1269.37000000","close":"1269.48000000","volume":"360.00060000"},{"time":1670094600,"open":"1269.48000000","high":"1269.48000000","low":"1269.03000000","close":"1269.04000000","volume":"99.25660000"},{"time":1670094660,"open":"1269.04000000","high":"1269.32000000","low":"1268.89000000","close":"1269.24000000","volume":"177.81830000"},{"time":1670094720,"open":"1269.24000000","high":"1269.24000000","low":"1268.98000000","close":"1268.99000000","volume":"107.20940000"},{"time":1670094780,"open":"1268.98000000","high":"1268.99000000","low":"1268.97000000","close":"1268.97000000","volume":"59.05450000"},{"time":1670094840,"open":"1268.98000000","high":"1268.98000000","low":"1268.50000000","close":"1268.58000000","volume":"175.61900000"},{"time":1670094900,"open":"1268.58000000","high":"1268.97000000","low":"1268.50000000","close":"1268.97000000","volume":"109.61670000"},{"time":1670094960,"open":"1268.97000000","high":"1268.98000000","low":"1268.63000000","close":"1268.81000000","volume":"107.55800000"},{"time":1670095020,"open":"1268.81000000","high":"1268.87000000","low":"1268.71000000","close":"1268.86000000","volume":"60.93140000"},{"time":1670095080,"open":"1268.87000000","high":"1268.87000000","low":"1268.70000000","close":"1268.71000000","volume":"72.69990000"},{"time":1670095140,"open":"1268.70000000","high":"1268.94000000","low":"1268.62000000","close":"1268.94000000","volume":"105.06040000"},{"time":1670095200,"open":"1268.94000000","high":"1268.94000000","low":"1268.87000000","close":"1268.88000000","volume":"51.95940000"},{"time":1670095260,"open":"1268.87000000","high":"1268.88000000","low":"1268.87000000","close":"1268.87000000","volume":"43.74250000"},{"time":1670095320,"open":"1268.87000000","high":"1268.88000000","low":"1268.30000000","close":"1268.52000000","volume":"108.37880000"},{"time":1670095380,"open":"1268.51000000","high":"1268.55000000","low":"1268.22000000","close":"1268.23000000","volume":"44.59850000"},{"time":1670095440,"open":"1268.22000000","high":"1268.56000000","low":"1268.22000000","close":"1268.32000000","volume":"94.23150000"},{"time":1670095500,"open":"1268.31000000","high":"1268.32000000","low":"1266.72000000","close":"1267.64000000","volume":"229.23930000"},{"time":1670095560,"open":"1267.64000000","high":"1267.98000000","low":"1267.43000000","close":"1267.63000000","volume":"153.65750000"},{"time":1670095620,"open":"1267.63000000","high":"1267.69000000","low":"1267.54000000","close":"1267.66000000","volume":"81.64450000"},{"time":1670095680,"open":"1267.66000000","high":"1267.85000000","low":"1267.40000000","close":"1267.41000000","volume":"113.80070000"},{"time":1670095740,"open":"1267.41000000","high":"1267.41000000","low":"1266.58000000","close":"1266.63000000","volume":"256.83990000"},{"time":1670095800,"open":"1266.63000000","high":"1267.46000000","low":"1266.53000000","close":"1267.20000000","volume":"103.96690000"},{"time":1670095860,"open":"1267.20000000","high":"1267.20000000","low":"1266.00000000","close":"1266.01000000","volume":"404.18510000"},{"time":1670095920,"open":"1266.01000000","high":"1266.58000000","low":"1266.00000000","close":"1266.57000000","volume":"76.94830000"},{"time":1670095980,"open":"1266.58000000","high":"1267.31000000","low":"1266.57000000","close":"1267.30000000","volume":"85.76270000"},{"time":1670096040,"open":"1267.31000000","high":"1267.41000000","low":"1266.34000000","close":"1266.34000000","volume":"129.47040000"},{"time":1670096100,"open":"1266.34000000","high":"1266.64000000","low":"1265.53000000","close":"1266.63000000","volume":"370.17310000"},{"time":1670096160,"open":"1266.63000000","high":"1266.90000000","low":"1265.53000000","close":"1265.53000000","volume":"169.65720000"},{"time":1670096220,"open":"1265.53000000","high":"1266.13000000","low":"1265.15000000","close":"1265.90000000","volume":"177.74010000"},{"time":1670096280,"open":"1265.90000000","high":"1265.96000000","low":"1264.88000000","close":"1264.89000000","volume":"376.67470000"},{"time":1670096340,"open":"1264.89000000","high":"1265.11000000","low":"1262.34000000","close":"1264.25000000","volume":"1009.81580000"},{"time":1670096400,"open":"1264.25000000","high":"1264.47000000","low":"1263.48000000","close":"1264.46000000","volume":"415.47490000"},{"time":1670096460,"open":"1264.47000000","high":"1265.05000000","low":"1264.22000000","close":"1264.85000000","volume":"210.38680000"},{"time":1670096520,"open":"1264.86000000","high":"1264.93000000","low":"1264.84000000","close":"1264.93000000","volume":"86.30200000"},{"time":1670096580,"open":"1264.92000000","high":"1264.93000000","low":"1264.22000000","close":"1264.27000000","volume":"197.44130000"},{"time":1670096640,"open":"1264.27000000","high":"1264.29000000","low":"1264.21000000","close":"1264.24000000","volume":"82.00310000"},{"time":1670096700,"open":"1264.25000000","high":"1264.25000000","low":"1263.63000000","close":"1263.63000000","volume":"169.25580000"},{"time":1670096760,"open":"1263.64000000","high":"1264.93000000","low":"1263.61000000","close":"1264.81000000","volume":"156.90720000"},{"time":1670096820,"open":"1264.81000000","high":"1265.38000000","low":"1264.80000000","close":"1265.37000000","volume":"87.95570000"},{"time":1670096880,"open":"1265.38000000","high":"1265.61000000","low":"1265.18000000","close":"1265.19000000","volume":"82.22670000"},{"time":1670096940,"open":"1265.18000000","high":"1266.58000000","low":"1265.18000000","close":"1266.57000000","volume":"348.92490000"},{"time":1670097000,"open":"1266.58000000","high":"1267.12000000","low":"1266.57000000","close":"1266.66000000","volume":"116.30590000"},{"time":1670097060,"open":"1266.67000000","high":"1266.86000000","low":"1266.66000000","close":"1266.86000000","volume":"31.52980000"},{"time":1670097120,"open":"1266.86000000","high":"1266.91000000","low":"1266.57000000","close":"1266.88000000","volume":"77.34360000"},{"time":1670097180,"open":"1266.87000000","high":"1266.88000000","low":"1266.36000000","close":"1266.40000000","volume":"102.23930000"},{"time":1670097240,"open":"1266.40000000","high":"1266.40000000","low":"1265.75000000","close":"1265.87000000","volume":"168.29430000"},{"time":1670097300,"open":"1265.86000000","high":"1265.88000000","low":"1265.73000000","close":"1265.82000000","volume":"81.11950000"},{"time":1670097360,"open":"1265.82000000","high":"1266.14000000","low":"1265.82000000","close":"1265.83000000","volume":"87.75780000"},{"time":1670097420,"open":"1265.83000000","high":"1265.83000000","low":"1265.82000000","close":"1265.83000000","volume":"57.33270000"},{"time":1670097480,"open":"1265.83000000","high":"1266.07000000","low":"1265.82000000","close":"1266.07000000","volume":"50.39580000"},{"time":1670097540,"open":"1266.07000000","high":"1266.20000000","low":"1266.06000000","close":"1266.19000000","volume":"57.66660000"},{"time":1670097600,"open":"1266.20000000","high":"1266.20000000","low":"1265.73000000","close":"1266.00000000","volume":"344.07240000"},{"time":1670097660,"open":"1266.00000000","high":"1266.04000000","low":"1265.87000000","close":"1265.87000000","volume":"140.71410000"},{"time":1670097720,"open":"1265.87000000","high":"1265.88000000","low":"1265.60000000","close":"1265.60000000","volume":"106.22740000"},{"time":1670097780,"open":"1265.60000000","high":"1266.09000000","low":"1265.57000000","close":"1265.99000000","volume":"110.25740000"},{"time":1670097840,"open":"1266.00000000","high":"1266.30000000","low":"1265.93000000","close":"1266.30000000","volume":"96.70220000"},{"time":1670097900,"open":"1266.29000000","high":"1266.30000000","low":"1266.17000000","close":"1266.17000000","volume":"57.51230000"},{"time":1670097960,"open":"1266.17000000","high":"1266.50000000","low":"1266.17000000","close":"1266.49000000","volume":"59.30730000"},{"time":1670098020,"open":"1266.50000000","high":"1266.55000000","low":"1266.32000000","close":"1266.55000000","volume":"104.30100000"},{"time":1670098080,"open":"1266.54000000","high":"1266.55000000","low":"1266.01000000","close":"1266.02000000","volume":"54.49720000"},{"time":1670098140,"open":"1266.02000000","high":"1266.04000000","low":"1265.94000000","close":"1266.04000000","volume":"69.94860000"},{"time":1670098200,"open":"1266.04000000","high":"1266.04000000","low":"1265.96000000","close":"1265.96000000","volume":"50.13410000"},{"time":1670098260,"open":"1265.96000000","high":"1266.33000000","low":"1265.96000000","close":"1266.27000000","volume":"112.60320000"},{"time":1670098320,"open":"1266.26000000","high":"1266.27000000","low":"1265.85000000","close":"1265.86000000","volume":"102.19810000"},{"time":1670098380,"open":"1265.86000000","high":"1265.89000000","low":"1265.85000000","close":"1265.89000000","volume":"60.13050000"},{"time":1670098440,"open":"1265.88000000","high":"1266.27000000","low":"1265.88000000","close":"1266.27000000","volume":"67.20150000"},{"time":1670098500,"open":"1266.26000000","high":"1266.28000000","low":"1266.26000000","close":"1266.27000000","volume":"16.85690000"},{"time":1670098560,"open":"1266.27000000","high":"1266.35000000","low":"1265.68000000","close":"1265.77000000","volume":"273.08540000"},{"time":1670098620,"open":"1265.77000000","high":"1266.55000000","low":"1265.76000000","close":"1266.12000000","volume":"171.57900000"},{"time":1670098680,"open":"1266.13000000","high":"1266.13000000","low":"1266.12000000","close":"1266.12000000","volume":"34.77410000"},{"time":1670098740,"open":"1266.13000000","high":"1266.64000000","low":"1266.12000000","close":"1266.64000000","volume":"84.18930000"},{"time":1670098800,"open":"1266.63000000","high":"1266.64000000","low":"1266.63000000","close":"1266.64000000","volume":"17.47190000"},{"time":1670098860,"open":"1266.64000000","high":"1266.64000000","low":"1266.24000000","close":"1266.24000000","volume":"68.67770000"},{"time":1670098920,"open":"1266.24000000","high":"1266.25000000","low":"1265.83000000","close":"1265.83000000","volume":"108.75800000"},{"time":1670098980,"open":"1265.84000000","high":"1266.20000000","low":"1265.78000000","close":"1266.08000000","volume":"109.40890000"},{"time":1670099040,"open":"1266.07000000","high":"1266.08000000","low":"1265.76000000","close":"1265.76000000","volume":"240.98620000"},{"time":1670099100,"open":"1265.77000000","high":"1266.08000000","low":"1265.70000000","close":"1265.78000000","volume":"253.11290000"},{"time":1670099160,"open":"1265.79000000","high":"1265.79000000","low":"1265.74000000","close":"1265.75000000","volume":"44.11260000"},{"time":1670099220,"open":"1265.74000000","high":"1266.27000000","low":"1265.74000000","close":"1266.05000000","volume":"200.66450000"},{"time":1670099280,"open":"1266.04000000","high":"1266.05000000","low":"1265.77000000","close":"1265.78000000","volume":"80.93340000"},{"time":1670099340,"open":"1265.77000000","high":"1266.05000000","low":"1265.77000000","close":"1266.05000000","volume":"80.76600000"},{"time":1670099400,"open":"1266.05000000","high":"1266.05000000","low":"1265.84000000","close":"1265.85000000","volume":"38.90080000"},{"time":1670099460,"open":"1265.84000000","high":"1265.85000000","low":"1265.57000000","close":"1265.57000000","volume":"66.34210000"},{"time":1670099520,"open":"1265.57000000","high":"1265.75000000","low":"1265.57000000","close":"1265.75000000","volume":"36.45550000"},{"time":1670099580,"open":"1265.74000000","high":"1265.75000000","low":"1265.27000000","close":"1265.27000000","volume":"136.06990000"},{"time":1670099640,"open":"1265.28000000","high":"1265.28000000","low":"1263.71000000","close":"1263.71000000","volume":"635.63560000"},{"time":1670099700,"open":"1263.72000000","high":"1263.98000000","low":"1263.71000000","close":"1263.82000000","volume":"172.35650000"},{"time":1670099760,"open":"1263.83000000","high":"1264.70000000","low":"1263.82000000","close":"1264.62000000","volume":"106.11000000"},{"time":1670099820,"open":"1264.61000000","high":"1264.62000000","low":"1263.55000000","close":"1263.59000000","volume":"145.46630000"},{"time":1670099880,"open":"1263.59000000","high":"1264.43000000","low":"1263.44000000","close":"1264.42000000","volume":"80.73830000"},{"time":1670099940,"open":"1264.43000000","high":"1264.43000000","low":"1264.06000000","close":"1264.37000000","volume":"91.95360000"},{"time":1670100000,"open":"1264.38000000","high":"1264.46000000","low":"1264.37000000","close":"1264.46000000","volume":"23.80950000"},{"time":1670100060,"open":"1264.45000000","high":"1264.46000000","low":"1264.45000000","close":"1264.45000000","volume":"24.73490000"},{"time":1670100120,"open":"1264.46000000","high":"1265.01000000","low":"1264.45000000","close":"1265.01000000","volume":"52.06700000"},{"time":1670100180,"open":"1265.01000000","high":"1265.33000000","low":"1265.00000000","close":"1265.33000000","volume":"60.35510000"},{"time":1670100240,"open":"1265.32000000","high":"1265.67000000","low":"1265.32000000","close":"1265.66000000","volume":"54.80970000"},{"time":1670100300,"open":"1265.66000000","high":"1265.67000000","low":"1265.14000000","close":"1265.14000000","volume":"128.01670000"},{"time":1670100360,"open":"1265.15000000","high":"1265.15000000","low":"1264.48000000","close":"1264.77000000","volume":"128.19950000"},{"time":1670100420,"open":"1264.77000000","high":"1264.79000000","low":"1264.61000000","close":"1264.62000000","volume":"37.58040000"},{"time":1670100480,"open":"1264.62000000","high":"1264.62000000","low":"1264.14000000","close":"1264.15000000","volume":"148.61890000"},{"time":1670100540,"open":"1264.14000000","high":"1264.15000000","low":"1263.73000000","close":"1263.97000000","volume":"158.94010000"},{"time":1670100600,"open":"1263.97000000","high":"1264.22000000","low":"1263.69000000","close":"1263.69000000","volume":"103.56440000"},{"time":1670100660,"open":"1263.70000000","high":"1264.13000000","low":"1263.23000000","close":"1263.23000000","volume":"160.23790000"},{"time":1670100720,"open":"1263.24000000","high":"1263.27000000","low":"1263.10000000","close":"1263.27000000","volume":"54.09880000"},{"time":1670100780,"open":"1263.26000000","high":"1263.53000000","low":"1263.26000000","close":"1263.53000000","volume":"52.07390000"},{"time":1670100840,"open":"1263.52000000","high":"1263.53000000","low":"1263.35000000","close":"1263.36000000","volume":"56.98520000"},{"time":1670100900,"open":"1263.36000000","high":"1264.18000000","low":"1263.35000000","close":"1264.17000000","volume":"48.64750000"},{"time":1670100960,"open":"1264.18000000","high":"1264.18000000","low":"1264.13000000","close":"1264.13000000","volume":"45.91420000"},{"time":1670101020,"open":"1264.13000000","high":"1264.14000000","low":"1261.43000000","close":"1263.21000000","volume":"567.10950000"},{"time":1670101080,"open":"1263.21000000","high":"1264.34000000","low":"1263.20000000","close":"1264.27000000","volume":"83.07020000"},{"time":1670101140,"open":"1264.27000000","high":"1264.73000000","low":"1264.05000000","close":"1264.66000000","volume":"154.57330000"},{"time":1670101200,"open":"1264.66000000","high":"1264.72000000","low":"1263.88000000","close":"1264.53000000","volume":"285.04490000"},{"time":1670101260,"open":"1264.53000000","high":"1264.57000000","low":"1264.01000000","close":"1264.08000000","volume":"157.93980000"},{"time":1670101320,"open":"1264.09000000","high":"1264.54000000","low":"1264.08000000","close":"1264.47000000","volume":"84.07800000"},{"time":1670101380,"open":"1264.47000000","high":"1264.48000000","low":"1263.41000000","close":"1263.81000000","volume":"167.86480000"},{"time":1670101440,"open":"1263.80000000","high":"1263.81000000","low":"1263.00000000","close":"1263.00000000","volume":"55.53140000"},{"time":1670101500,"open":"1263.01000000","high":"1263.01000000","low":"1252.56000000","close":"1258.17000000","volume":"7848.71290000"},{"time":1670101560,"open":"1258.17000000","high":"1259.33000000","low":"1256.39000000","close":"1259.13000000","volume":"1016.03680000"},{"time":1670101620,"open":"1259.12000000","high":"1259.78000000","low":"1257.47000000","close":"1258.23000000","volume":"404.92780000"},{"time":1670101680,"open":"1258.23000000","high":"1259.01000000","low":"1256.99000000","close":"1258.88000000","volume":"529.56580000"},{"time":1670101740,"open":"1258.88000000","high":"1259.86000000","low":"1258.88000000","close":"1259.69000000","volume":"730.73490000"},{"time":1670101800,"open":"1259.68000000","high":"1259.90000000","low":"1258.35000000","close":"1258.61000000","volume":"321.61090000"},{"time":1670101860,"open":"1258.61000000","high":"1259.37000000","low":"1258.61000000","close":"1258.95000000","volume":"327.78440000"},{"time":1670101920,"open":"1258.95000000","high":"1259.93000000","low":"1258.95000000","close":"1259.55000000","volume":"147.40510000"},{"time":1670101980,"open":"1259.55000000","high":"1260.06000000","low":"1259.55000000","close":"1259.80000000","volume":"117.28340000"},{"time":1670102040,"open":"1259.80000000","high":"1260.30000000","low":"1259.73000000","close":"1259.74000000","volume":"274.56430000"},{"time":1670102100,"open":"1259.73000000","high":"1260.01000000","low":"1259.32000000","close":"1259.87000000","volume":"211.32450000"},{"time":1670102160,"open":"1259.87000000","high":"1259.92000000","low":"1259.48000000","close":"1259.92000000","volume":"123.58610000"},{"time":1670102220,"open":"1259.91000000","high":"1261.31000000","low":"1259.91000000","close":"1261.04000000","volume":"239.95360000"},{"time":1670102280,"open":"1261.04000000","high":"1261.96000000","low":"1260.75000000","close":"1261.57000000","volume":"323.48970000"},{"time":1670102340,"open":"1261.57000000","high":"1261.64000000","low":"1261.42000000","close":"1261.52000000","volume":"144.01780000"},{"time":1670102400,"open":"1261.52000000","high":"1261.52000000","low":"1260.78000000","close":"1260.79000000","volume":"157.37550000"},{"time":1670102460,"open":"1260.78000000","high":"1260.78000000","low":"1259.65000000","close":"1259.75000000","volume":"219.26090000"},{"time":1670102520,"open":"1259.76000000","high":"1259.76000000","low":"1258.49000000","close":"1258.67000000","volume":"203.02200000"},{"time":1670102580,"open":"1258.67000000","high":"1258.68000000","low":"1258.02000000","close":"1258.14000000","volume":"359.77670000"},{"time":1670102640,"open":"1258.15000000","high":"1259.24000000","low":"1258.14000000","close":"1259.24000000","volume":"258.41140000"},{"time":1670102700,"open":"1259.23000000","high":"1259.24000000","low":"1258.19000000","close":"1258.32000000","volume":"161.01420000"},{"time":1670102760,"open":"1258.32000000","high":"1258.53000000","low":"1258.08000000","close":"1258.09000000","volume":"104.96330000"},{"time":1670102820,"open":"1258.09000000","high":"1259.03000000","low":"1258.08000000","close":"1258.75000000","volume":"131.44550000"},{"time":1670102880,"open":"1258.76000000","high":"1258.78000000","low":"1258.46000000","close":"1258.47000000","volume":"96.82400000"},{"time":1670102940,"open":"1258.47000000","high":"1258.66000000","low":"1258.25000000","close":"1258.25000000","volume":"103.27100000"},{"time":1670103000,"open":"1258.26000000","high":"1258.40000000","low":"1257.35000000","close":"1257.42000000","volume":"475.70940000"},{"time":1670103060,"open":"1257.43000000","high":"1257.72000000","low":"1256.90000000","close":"1257.20000000","volume":"177.17570000"},{"time":1670103120,"open":"1257.21000000","high":"1257.48000000","low":"1256.65000000","close":"1257.48000000","volume":"249.73320000"},{"time":1670103180,"open":"1257.47000000","high":"1257.76000000","low":"1257.18000000","close":"1257.19000000","volume":"209.05480000"},{"time":1670103240,"open":"1257.19000000","high":"1257.19000000","low":"1256.67000000","close":"1256.91000000","volume":"84.47660000"},{"time":1670103300,"open":"1256.92000000","high":"1256.92000000","low":"1255.99000000","close":"1256.29000000","volume":"299.50940000"},{"time":1670103360,"open":"1256.28000000","high":"1256.77000000","low":"1255.83000000","close":"1256.68000000","volume":"286.00210000"},{"time":1670103420,"open":"1256.69000000","high":"1257.92000000","low":"1256.68000000","close":"1257.38000000","volume":"296.20770000"},{"time":1670103480,"open":"1257.39000000","high":"1258.96000000","low":"1257.38000000","close":"1258.70000000","volume":"208.44330000"},{"time":1670103540,"open":"1258.70000000","high":"1259.09000000","low":"1258.37000000","close":"1258.57000000","volume":"149.89840000"},{"time":1670103600,"open":"1258.57000000","high":"1258.57000000","low":"1257.75000000","close":"1257.83000000","volume":"132.72940000"},{"time":1670103660,"open":"1257.83000000","high":"1258.18000000","low":"1257.77000000","close":"1258.09000000","volume":"64.97630000"},{"time":1670103720,"open":"1258.09000000","high":"1258.09000000","low":"1257.70000000","close":"1257.70000000","volume":"105.37470000"},{"time":1670103780,"open":"1257.71000000","high":"1257.97000000","low":"1257.62000000","close":"1257.97000000","volume":"61.25690000"},{"time":1670103840,"open":"1257.96000000","high":"1257.97000000","low":"1257.44000000","close":"1257.52000000","volume":"93.59260000"},{"time":1670103900,"open":"1257.51000000","high":"1258.16000000","low":"1257.51000000","close":"1258.00000000","volume":"104.57410000"},{"time":1670103960,"open":"1258.01000000","high":"1258.65000000","low":"1258.00000000","close":"1258.51000000","volume":"104.67600000"},{"time":1670104020,"open":"1258.50000000","high":"1258.99000000","low":"1258.15000000","close":"1258.93000000","volume":"82.53920000"},{"time":1670104080,"open":"1258.94000000","high":"1259.17000000","low":"1258.37000000","close":"1258.38000000","volume":"124.93790000"},{"time":1670104140,"open":"1258.38000000","high":"1258.91000000","low":"1258.37000000","close":"1258.90000000","volume":"36.38270000"},{"time":1670104200,"open":"1258.91000000","high":"1258.95000000","low":"1258.63000000","close":"1258.64000000","volume":"27.88870000"},{"time":1670104260,"open":"1258.63000000","high":"1259.24000000","low":"1258.48000000","close":"1259.24000000","volume":"260.83000000"},{"time":1670104320,"open":"1259.24000000","high":"1259.83000000","low":"1259.23000000","close":"1259.83000000","volume":"85.27630000"},{"time":1670104380,"open":"1259.83000000","high":"1260.31000000","low":"1259.65000000","close":"1260.30000000","volume":"70.12250000"},{"time":1670104440,"open":"1260.31000000","high":"1260.96000000","low":"1260.20000000","close":"1260.83000000","volume":"199.67810000"},{"time":1670104500,"open":"1260.82000000","high":"1261.37000000","low":"1260.65000000","close":"1261.36000000","volume":"219.11920000"},{"time":1670104560,"open":"1261.37000000","high":"1261.39000000","low":"1261.00000000","close":"1261.39000000","volume":"88.07480000"},{"time":1670104620,"open":"1261.38000000","high":"1261.39000000","low":"1260.33000000","close":"1260.59000000","volume":"127.30510000"},{"time":1670104680,"open":"1260.59000000","high":"1261.41000000","low":"1260.58000000","close":"1261.24000000","volume":"30.51080000"},{"time":1670104740,"open":"1261.25000000","high":"1261.25000000","low":"1261.24000000","close":"1261.24000000","volume":"51.43110000"},{"time":1670104800,"open":"1261.24000000","high":"1261.25000000","low":"1260.99000000","close":"1261.00000000","volume":"142.37400000"},{"time":1670104860,"open":"1260.99000000","high":"1261.37000000","low":"1260.92000000","close":"1261.22000000","volume":"180.14840000"},{"time":1670104920,"open":"1261.23000000","high":"1261.37000000","low":"1261.22000000","close":"1261.37000000","volume":"27.46470000"},{"time":1670104980,"open":"1261.37000000","high":"1261.44000000","low":"1260.16000000","close":"1260.61000000","volume":"230.00500000"},{"time":1670105040,"open":"1260.61000000","high":"1260.62000000","low":"1260.16000000","close":"1260.16000000","volume":"96.60610000"},{"time":1670105100,"open":"1260.16000000","high":"1260.17000000","low":"1259.79000000","close":"1259.80000000","volume":"49.66150000"},{"time":1670105160,"open":"1259.80000000","high":"1260.56000000","low":"1259.79000000","close":"1260.55000000","volume":"58.36980000"},{"time":1670105220,"open":"1260.56000000","high":"1260.56000000","low":"1260.11000000","close":"1260.21000000","volume":"100.47020000"},{"time":1670105280,"open":"1260.20000000","high":"1260.71000000","low":"1259.82000000","close":"1259.84000000","volume":"157.57970000"},{"time":1670105340,"open":"1259.83000000","high":"1259.91000000","low":"1259.79000000","close":"1259.91000000","volume":"209.49180000"},{"time":1670105400,"open":"1259.91000000","high":"1259.91000000","low":"1259.35000000","close":"1259.36000000","volume":"155.10210000"},{"time":1670105460,"open":"1259.35000000","high":"1259.36000000","low":"1259.00000000","close":"1259.00000000","volume":"55.13200000"},{"time":1670105520,"open":"1259.01000000","high":"1259.01000000","low":"1258.84000000","close":"1258.87000000","volume":"39.53460000"},{"time":1670105580,"open":"1258.88000000","high":"1259.12000000","low":"1258.87000000","close":"1259.04000000","volume":"100.65030000"},{"time":1670105640,"open":"1259.04000000","high":"1259.05000000","low":"1258.15000000","close":"1258.69000000","volume":"181.77170000"},{"time":1670105700,"open":"1258.69000000","high":"1259.48000000","low":"1258.62000000","close":"1259.47000000","volume":"66.30530000"},{"time":1670105760,"open":"1259.47000000","high":"1259.67000000","low":"1258.85000000","close":"1258.85000000","volume":"47.11110000"},{"time":1670105820,"open":"1258.86000000","high":"1258.86000000","low":"1258.46000000","close":"1258.65000000","volume":"195.69440000"},{"time":1670105880,"open":"1258.64000000","high":"1258.85000000","low":"1258.46000000","close":"1258.84000000","volume":"194.08800000"},{"time":1670105940,"open":"1258.85000000","high":"1258.91000000","low":"1258.61000000","close":"1258.80000000","volume":"46.75960000"},{"time":1670106000,"open":"1258.80000000","high":"1259.08000000","low":"1258.80000000","close":"1258.99000000","volume":"68.13890000"},{"time":1670106060,"open":"1258.99000000","high":"1259.00000000","low":"1258.66000000","close":"1258.86000000","volume":"56.04280000"},{"time":1670106120,"open":"1258.86000000","high":"1258.86000000","low":"1258.46000000","close":"1258.47000000","volume":"39.61910000"},{"time":1670106180,"open":"1258.47000000","high":"1258.47000000","low":"1257.76000000","close":"1257.77000000","volume":"200.10760000"},{"time":1670106240,"open":"1257.77000000","high":"1258.09000000","low":"1255.98000000","close":"1256.34000000","volume":"697.37700000"},{"time":1670106300,"open":"1256.34000000","high":"1256.49000000","low":"1256.22000000","close":"1256.46000000","volume":"171.85300000"},{"time":1670106360,"open":"1256.47000000","high":"1256.82000000","low":"1256.46000000","close":"1256.67000000","volume":"82.46100000"},{"time":1670106420,"open":"1256.66000000","high":"1257.36000000","low":"1256.66000000","close":"1257.07000000","volume":"88.12400000"},{"time":1670106480,"open":"1257.06000000","high":"1257.24000000","low":"1256.89000000","close":"1257.24000000","volume":"63.35130000"},{"time":1670106540,"open":"1257.23000000","high":"1257.80000000","low":"1257.23000000","close":"1257.69000000","volume":"80.53880000"},{"time":1670106600,"open":"1257.68000000","high":"1257.69000000","low":"1257.42000000","close":"1257.43000000","volume":"50.43200000"},{"time":1670106660,"open":"1257.42000000","high":"1257.43000000","low":"1241.65000000","close":"1244.52000000","volume":"9142.68170000"},{"time":1670106720,"open":"1244.53000000","high":"1246.85000000","low":"1242.60000000","close":"1246.44000000","volume":"1542.00160000"},{"time":1670106780,"open":"1246.45000000","high":"1248.24000000","low":"1246.45000000","close":"1246.73000000","volume":"489.68600000"},{"time":1670106840,"open":"1246.73000000","high":"1246.74000000","low":"1242.78000000","close":"1244.41000000","volume":"1071.98610000"},{"time":1670106900,"open":"1244.40000000","high":"1245.78000000","low":"1244.28000000","close":"1245.06000000","volume":"658.33180000"},{"time":1670106960,"open":"1245.07000000","high":"1245.13000000","low":"1237.00000000","close":"1242.22000000","volume":"6514.40360000"},{"time":1670107020,"open":"1242.22000000","high":"1243.58000000","low":"1238.43000000","close":"1242.34000000","volume":"1594.90230000"},{"time":1670107080,"open":"1242.34000000","high":"1243.58000000","low":"1242.34000000","close":"1242.34000000","volume":"392.91430000"},{"time":1670107140,"open":"1242.34000000","high":"1244.00000000","low":"1241.52000000","close":"1243.90000000","volume":"540.00850000"},{"time":1670107200,"open":"1243.91000000","high":"1244.00000000","low":"1241.09000000","close":"1241.32000000","volume":"482.40640000"},{"time":1670107260,"open":"1241.33000000","high":"1242.99000000","low":"1240.15000000","close":"1242.65000000","volume":"623.00760000"},{"time":1670107320,"open":"1242.64000000","high":"1243.34000000","low":"1241.32000000","close":"1241.32000000","volume":"582.15050000"},{"time":1670107380,"open":"1241.33000000","high":"1241.33000000","low":"1239.71000000","close":"1240.19000000","volume":"588.31560000"},{"time":1670107440,"open":"1240.19000000","high":"1241.23000000","low":"1239.26000000","close":"1240.09000000","volume":"844.57540000"},{"time":1670107500,"open":"1240.08000000","high":"1240.09000000","low":"1236.26000000","close":"1239.41000000","volume":"1248.39050000"},{"time":1670107560,"open":"1239.41000000","high":"1240.65000000","low":"1239.40000000","close":"1240.53000000","volume":"334.87510000"},{"time":1670107620,"open":"1240.52000000","high":"1240.53000000","low":"1240.26000000","close":"1240.46000000","volume":"256.31530000"},{"time":1670107680,"open":"1240.47000000","high":"1240.66000000","low":"1240.42000000","close":"1240.60000000","volume":"176.20240000"},{"time":1670107740,"open":"1240.60000000","high":"1240.61000000","low":"1238.36000000","close":"1239.31000000","volume":"590.32950000"},{"time":1670107800,"open":"1239.30000000","high":"1241.44000000","low":"1239.30000000","close":"1241.32000000","volume":"217.33490000"},{"time":1670107860,"open":"1241.31000000","high":"1242.33000000","low":"1241.00000000","close":"1241.53000000","volume":"301.68250000"},{"time":1670107920,"open":"1241.53000000","high":"1241.53000000","low":"1240.68000000","close":"1241.18000000","volume":"356.04380000"},{"time":1670107980,"open":"1241.18000000","high":"1242.09000000","low":"1240.68000000","close":"1241.89000000","volume":"174.35740000"},{"time":1670108040,"open":"1241.89000000","high":"1243.16000000","low":"1241.89000000","close":"1242.43000000","volume":"332.28560000"},{"time":1670108100,"open":"1242.43000000","high":"1242.43000000","low":"1240.69000000","close":"1240.99000000","volume":"507.93350000"},{"time":1670108160,"open":"1241.00000000","high":"1241.23000000","low":"1240.72000000","close":"1241.01000000","volume":"302.37950000"},{"time":1670108220,"open":"1241.00000000","high":"1241.01000000","low":"1240.76000000","close":"1240.91000000","volume":"191.63730000"},{"time":1670108280,"open":"1240.90000000","high":"1241.36000000","low":"1240.75000000","close":"1240.76000000","volume":"246.08720000"},{"time":1670108340,"open":"1240.76000000","high":"1242.04000000","low":"1240.75000000","close":"1242.01000000","volume":"164.64730000"},{"time":1670108400,"open":"1242.02000000","high":"1242.02000000","low":"1240.22000000","close":"1241.29000000","volume":"734.29760000"},{"time":1670108460,"open":"1241.30000000","high":"1242.39000000","low":"1241.08000000","close":"1241.67000000","volume":"592.73840000"},{"time":1670108520,"open":"1241.66000000","high":"1241.67000000","low":"1240.35000000","close":"1241.56000000","volume":"431.25830000"},{"time":1670108580,"open":"1241.57000000","high":"1243.10000000","low":"1241.49000000","close":"1242.50000000","volume":"254.58530000"},{"time":1670108640,"open":"1242.51000000","high":"1242.51000000","low":"1240.66000000","close":"1240.66000000","volume":"347.25910000"},{"time":1670108700,"open":"1240.67000000","high":"1241.83000000","low":"1240.27000000","close":"1241.53000000","volume":"221.13940000"},{"time":1670108760,"open":"1241.54000000","high":"1241.95000000","low":"1239.43000000","close":"1240.30000000","volume":"630.98360000"},{"time":1670108820,"open":"1240.29000000","high":"1240.85000000","low":"1239.00000000","close":"1239.04000000","volume":"382.62790000"},{"time":1670108880,"open":"1239.04000000","high":"1240.34000000","low":"1238.75000000","close":"1240.07000000","volume":"418.82040000"},{"time":1670108940,"open":"1240.08000000","high":"1241.13000000","low":"1240.07000000","close":"1240.77000000","volume":"182.24900000"},{"time":1670109000,"open":"1240.77000000","high":"1240.83000000","low":"1239.89000000","close":"1240.83000000","volume":"337.90200000"},{"time":1670109060,"open":"1240.83000000","high":"1241.25000000","low":"1240.68000000","close":"1241.12000000","volume":"169.91760000"},{"time":1670109120,"open":"1241.13000000","high":"1241.65000000","low":"1241.12000000","close":"1241.50000000","volume":"93.22210000"},{"time":1670109180,"open":"1241.50000000","high":"1241.79000000","low":"1241.24000000","close":"1241.29000000","volume":"184.49710000"},{"time":1670109240,"open":"1241.30000000","high":"1241.40000000","low":"1239.28000000","close":"1239.67000000","volume":"346.99790000"},{"time":1670109300,"open":"1239.66000000","high":"1240.79000000","low":"1239.66000000","close":"1240.45000000","volume":"337.38710000"},{"time":1670109360,"open":"1240.44000000","high":"1240.45000000","low":"1239.31000000","close":"1239.32000000","volume":"191.74890000"},{"time":1670109420,"open":"1239.32000000","high":"1240.14000000","low":"1239.31000000","close":"1239.90000000","volume":"114.58510000"},{"time":1670109480,"open":"1239.90000000","high":"1240.97000000","low":"1239.90000000","close":"1240.45000000","volume":"199.77770000"},{"time":1670109540,"open":"1240.44000000","high":"1240.96000000","low":"1240.15000000","close":"1240.76000000","volume":"134.39190000"},{"time":1670109600,"open":"1240.77000000","high":"1240.77000000","low":"1238.76000000","close":"1239.60000000","volume":"303.96160000"},{"time":1670109660,"open":"1239.61000000","high":"1240.43000000","low":"1239.36000000","close":"1240.12000000","volume":"207.57860000"},{"time":1670109720,"open":"1240.12000000","high":"1240.38000000","low":"1239.84000000","close":"1240.38000000","volume":"154.42150000"},{"time":1670109780,"open":"1240.37000000","high":"1240.50000000","low":"1239.96000000","close":"1240.45000000","volume":"106.06750000"},{"time":1670109840,"open":"1240.44000000","high":"1240.45000000","low":"1240.16000000","close":"1240.25000000","volume":"119.93480000"},{"time":1670109900,"open":"1240.25000000","high":"1240.33000000","low":"1240.18000000","close":"1240.26000000","volume":"101.32220000"},{"time":1670109960,"open":"1240.26000000","high":"1240.34000000","low":"1239.10000000","close":"1239.10000000","volume":"353.30490000"},{"time":1670110020,"open":"1239.10000000","high":"1239.26000000","low":"1238.04000000","close":"1239.25000000","volume":"764.47400000"},{"time":1670110080,"open":"1239.25000000","high":"1240.47000000","low":"1238.95000000","close":"1240.29000000","volume":"475.70520000"},{"time":1670110140,"open":"1240.30000000","high":"1241.48000000","low":"1240.29000000","close":"1240.75000000","volume":"546.37960000"},{"time":1670110200,"open":"1240.75000000","high":"1241.10000000","low":"1240.51000000","close":"1240.80000000","volume":"186.46570000"},{"time":1670110260,"open":"1240.80000000","high":"1240.81000000","low":"1238.66000000","close":"1239.25000000","volume":"306.58120000"},{"time":1670110320,"open":"1239.25000000","high":"1240.17000000","low":"1239.17000000","close":"1239.92000000","volume":"250.42070000"},{"time":1670110380,"open":"1239.91000000","high":"1240.09000000","low":"1238.25000000","close":"1238.83000000","volume":"538.01290000"},{"time":1670110440,"open":"1238.84000000","high":"1238.84000000","low":"1237.08000000","close":"1237.87000000","volume":"565.90610000"},{"time":1670110500,"open":"1237.87000000","high":"1238.00000000","low":"1236.91000000","close":"1237.85000000","volume":"325.80920000"},{"time":1670110560,"open":"1237.86000000","high":"1239.70000000","low":"1237.61000000","close":"1239.70000000","volume":"352.92340000"},{"time":1670110620,"open":"1239.69000000","high":"1240.15000000","low":"1239.35000000","close":"1239.75000000","volume":"1055.10040000"},{"time":1670110680,"open":"1239.74000000","high":"1240.01000000","low":"1239.64000000","close":"1239.98000000","volume":"153.97720000"},{"time":1670110740,"open":"1239.99000000","high":"1240.16000000","low":"1239.68000000","close":"1240.06000000","volume":"205.03760000"},{"time":1670110800,"open":"1240.06000000","high":"1240.69000000","low":"1240.05000000","close":"1240.69000000","volume":"547.19940000"},{"time":1670110860,"open":"1240.68000000","high":"1241.26000000","low":"1240.68000000","close":"1240.92000000","volume":"188.79560000"},{"time":1670110920,"open":"1240.92000000","high":"1241.74000000","low":"1240.44000000","close":"1241.73000000","volume":"175.88290000"},{"time":1670110980,"open":"1241.73000000","high":"1242.19000000","low":"1241.73000000","close":"1242.14000000","volume":"391.19320000"},{"time":1670111040,"open":"1242.13000000","high":"1242.66000000","low":"1242.13000000","close":"1242.22000000","volume":"265.83640000"},{"time":1670111100,"open":"1242.22000000","high":"1242.27000000","low":"1241.50000000","close":"1241.95000000","volume":"308.31700000"},{"time":1670111160,"open":"1241.94000000","high":"1241.95000000","low":"1240.54000000","close":"1240.91000000","volume":"367.65240000"},{"time":1670111220,"open":"1240.91000000","high":"1241.19000000","low":"1240.71000000","close":"1240.95000000","volume":"124.99220000"},{"time":1670111280,"open":"1240.94000000","high":"1241.48000000","low":"1240.87000000","close":"1241.33000000","volume":"164.38340000"},{"time":1670111340,"open":"1241.33000000","high":"1241.87000000","low":"1241.32000000","close":"1241.87000000","volume":"125.59940000"},{"time":1670111400,"open":"1241.87000000","high":"1241.89000000","low":"1240.87000000","close":"1241.10000000","volume":"189.03700000"},{"time":1670111460,"open":"1241.11000000","high":"1241.90000000","low":"1241.10000000","close":"1241.58000000","volume":"114.62940000"},{"time":1670111520,"open":"1241.57000000","high":"1241.85000000","low":"1241.39000000","close":"1241.59000000","volume":"113.21910000"},{"time":1670111580,"open":"1241.60000000","high":"1241.78000000","low":"1241.39000000","close":"1241.71000000","volume":"93.04970000"},{"time":1670111640,"open":"1241.72000000","high":"1241.88000000","low":"1241.71000000","close":"1241.78000000","volume":"116.02880000"},{"time":1670111700,"open":"1241.79000000","high":"1241.79000000","low":"1240.79000000","close":"1241.02000000","volume":"231.29550000"},{"time":1670111760,"open":"1241.01000000","high":"1241.11000000","low":"1240.68000000","close":"1240.93000000","volume":"236.14420000"},{"time":1670111820,"open":"1240.93000000","high":"1241.44000000","low":"1240.91000000","close":"1241.30000000","volume":"219.03910000"},{"time":1670111880,"open":"1241.30000000","high":"1241.31000000","low":"1240.64000000","close":"1240.89000000","volume":"252.09420000"},{"time":1670111940,"open":"1240.89000000","high":"1241.43000000","low":"1239.71000000","close":"1240.51000000","volume":"930.29230000"},{"time":1670112000,"open":"1240.50000000","high":"1240.54000000","low":"1240.10000000","close":"1240.11000000","volume":"365.13090000"},{"time":1670112060,"open":"1240.11000000","high":"1241.32000000","low":"1240.10000000","close":"1241.05000000","volume":"327.16900000"},{"time":1670112120,"open":"1241.05000000","high":"1241.89000000","low":"1241.03000000","close":"1241.88000000","volume":"174.47490000"},{"time":1670112180,"open":"1241.88000000","high":"1242.41000000","low":"1241.50000000","close":"1242.35000000","volume":"235.09690000"},{"time":1670112240,"open":"1242.35000000","high":"1242.56000000","low":"1242.17000000","close":"1242.55000000","volume":"230.95930000"},{"time":1670112300,"open":"1242.55000000","high":"1243.23000000","low":"1242.35000000","close":"1243.23000000","volume":"550.94510000"},{"time":1670112360,"open":"1243.23000000","high":"1244.88000000","low":"1243.22000000","close":"1243.67000000","volume":"717.95450000"},{"time":1670112420,"open":"1243.66000000","high":"1245.14000000","low":"1243.66000000","close":"1245.10000000","volume":"184.45550000"},{"time":1670112480,"open":"1245.09000000","high":"1245.59000000","low":"1244.28000000","close":"1245.57000000","volume":"642.05060000"},{"time":1670112540,"open":"1245.58000000","high":"1246.60000000","low":"1245.57000000","close":"1246.30000000","volume":"419.03300000"},{"time":1670112600,"open":"1246.31000000","high":"1246.94000000","low":"1245.94000000","close":"1246.32000000","volume":"380.29810000"},{"time":1670112660,"open":"1246.33000000","high":"1246.39000000","low":"1245.35000000","close":"1245.73000000","volume":"234.28590000"},{"time":1670112720,"open":"1245.73000000","high":"1247.13000000","low":"1245.73000000","close":"1246.35000000","volume":"353.02740000"},{"time":1670112780,"open":"1246.36000000","high":"1248.20000000","low":"1246.35000000","close":"1246.53000000","volume":"571.33150000"},{"time":1670112840,"open":"1246.52000000","high":"1247.03000000","low":"1246.52000000","close":"1246.96000000","volume":"110.42510000"},{"time":1670112900,"open":"1246.96000000","high":"1247.55000000","low":"1246.64000000","close":"1247.51000000","volume":"406.47160000"},{"time":1670112960,"open":"1247.50000000","high":"1247.56000000","low":"1246.50000000","close":"1246.75000000","volume":"398.88040000"},{"time":1670113020,"open":"1246.74000000","high":"1248.00000000","low":"1246.63000000","close":"1247.99000000","volume":"333.88140000"},{"time":1670113080,"open":"1248.00000000","high":"1250.48000000","low":"1247.99000000","close":"1249.94000000","volume":"1095.26220000"},{"time":1670113140,"open":"1249.95000000","high":"1251.10000000","low":"1249.72000000","close":"1249.79000000","volume":"593.81880000"},{"time":1670113200,"open":"1249.78000000","high":"1249.99000000","low":"1248.84000000","close":"1249.20000000","volume":"217.43740000"},{"time":1670113260,"open":"1249.20000000","high":"1252.99000000","low":"1249.19000000","close":"1252.91000000","volume":"622.28860000"},{"time":1670113320,"open":"1252.92000000","high":"1252.92000000","low":"1251.02000000","close":"1251.77000000","volume":"308.77140000"},{"time":1670113380,"open":"1251.77000000","high":"1251.80000000","low":"1250.72000000","close":"1251.00000000","volume":"191.92560000"},{"time":1670113440,"open":"1251.01000000","high":"1251.01000000","low":"1250.05000000","close":"1250.49000000","volume":"219.50350000"},{"time":1670113500,"open":"1250.49000000","high":"1250.76000000","low":"1250.04000000","close":"1250.68000000","volume":"129.02920000"},{"time":1670113560,"open":"1250.68000000","high":"1250.74000000","low":"1249.75000000","close":"1250.69000000","volume":"344.94980000"},{"time":1670113620,"open":"1250.70000000","high":"1250.70000000","low":"1249.78000000","close":"1250.09000000","volume":"175.31250000"},{"time":1670113680,"open":"1250.10000000","high":"1251.49000000","low":"1250.09000000","close":"1251.16000000","volume":"282.37130000"},{"time":1670113740,"open":"1251.16000000","high":"1251.35000000","low":"1250.74000000","close":"1250.91000000","volume":"128.76730000"},{"time":1670113800,"open":"1250.92000000","high":"1251.17000000","low":"1250.48000000","close":"1250.51000000","volume":"189.84690000"},{"time":1670113860,"open":"1250.51000000","high":"1250.52000000","low":"1249.92000000","close":"1249.93000000","volume":"186.80290000"},{"time":1670113920,"open":"1249.93000000","high":"1250.53000000","low":"1249.90000000","close":"1250.52000000","volume":"99.63900000"},{"time":1670113980,"open":"1250.51000000","high":"1250.55000000","low":"1250.03000000","close":"1250.55000000","volume":"163.24580000"},{"time":1670114040,"open":"1250.54000000","high":"1252.58000000","low":"1250.54000000","close":"1252.50000000","volume":"232.20790000"},{"time":1670114100,"open":"1252.50000000","high":"1252.50000000","low":"1250.59000000","close":"1250.59000000","volume":"317.52140000"},{"time":1670114160,"open":"1250.60000000","high":"1251.01000000","low":"1250.09000000","close":"1251.00000000","volume":"205.86410000"},{"time":1670114220,"open":"1251.01000000","high":"1251.31000000","low":"1250.28000000","close":"1250.32000000","volume":"210.67460000"},{"time":1670114280,"open":"1250.31000000","high":"1250.56000000","low":"1249.98000000","close":"1249.98000000","volume":"248.89290000"},{"time":1670114340,"open":"1249.98000000","high":"1251.73000000","low":"1249.70000000","close":"1250.89000000","volume":"268.95210000"},{"time":1670114400,"open":"1250.90000000","high":"1250.91000000","low":"1250.56000000","close":"1250.85000000","volume":"155.71800000"},{"time":1670114460,"open":"1250.86000000","high":"1251.01000000","low":"1250.24000000","close":"1251.01000000","volume":"154.09460000"},{"time":1670114520,"open":"1251.00000000","high":"1251.86000000","low":"1251.00000000","close":"1251.34000000","volume":"160.10480000"},{"time":1670114580,"open":"1251.35000000","high":"1252.37000000","low":"1251.34000000","close":"1251.55000000","volume":"176.17150000"},{"time":1670114640,"open":"1251.54000000","high":"1253.21000000","low":"1251.54000000","close":"1252.67000000","volume":"529.66040000"},{"time":1670114700,"open":"1252.68000000","high":"1252.70000000","low":"1252.25000000","close":"1252.53000000","volume":"264.98980000"},{"time":1670114760,"open":"1252.53000000","high":"1252.53000000","low":"1251.57000000","close":"1252.05000000","volume":"295.96860000"},{"time":1670114820,"open":"1252.04000000","high":"1252.05000000","low":"1251.20000000","close":"1251.37000000","volume":"307.20650000"},{"time":1670114880,"open":"1251.36000000","high":"1252.00000000","low":"1251.22000000","close":"1251.72000000","volume":"169.66090000"},{"time":1670114940,"open":"1251.73000000","high":"1251.73000000","low":"1251.23000000","close":"1251.23000000","volume":"97.07560000"},{"time":1670115000,"open":"1251.24000000","high":"1251.58000000","low":"1251.22000000","close":"1251.37000000","volume":"142.06090000"},{"time":1670115060,"open":"1251.37000000","high":"1251.38000000","low":"1250.93000000","close":"1250.95000000","volume":"176.48510000"},{"time":1670115120,"open":"1250.95000000","high":"1251.84000000","low":"1250.80000000","close":"1251.83000000","volume":"224.12330000"},{"time":1670115180,"open":"1251.83000000","high":"1251.84000000","low":"1251.50000000","close":"1251.53000000","volume":"137.43800000"},{"time":1670115240,"open":"1251.54000000","high":"1252.37000000","low":"1251.53000000","close":"1252.37000000","volume":"127.40210000"},{"time":1670115300,"open":"1252.36000000","high":"1252.37000000","low":"1251.79000000","close":"1251.81000000","volume":"118.48560000"},{"time":1670115360,"open":"1251.80000000","high":"1251.81000000","low":"1251.27000000","close":"1251.45000000","volume":"136.88780000"},{"time":1670115420,"open":"1251.44000000","high":"1251.45000000","low":"1251.00000000","close":"1251.12000000","volume":"88.22500000"},{"time":1670115480,"open":"1251.12000000","high":"1251.13000000","low":"1250.80000000","close":"1250.89000000","volume":"60.40710000"},{"time":1670115540,"open":"1250.89000000","high":"1251.32000000","low":"1250.85000000","close":"1251.18000000","volume":"59.90830000"},{"time":1670115600,"open":"1251.19000000","high":"1251.63000000","low":"1250.92000000","close":"1251.38000000","volume":"182.18200000"},{"time":1670115660,"open":"1251.37000000","high":"1251.54000000","low":"1250.88000000","close":"1251.22000000","volume":"79.18140000"},{"time":1670115720,"open":"1251.22000000","high":"1252.44000000","low":"1251.21000000","close":"1252.33000000","volume":"100.71230000"},{"time":1670115780,"open":"1252.32000000","high":"1252.63000000","low":"1251.97000000","close":"1251.98000000","volume":"409.72800000"},{"time":1670115840,"open":"1251.97000000","high":"1251.98000000","low":"1251.64000000","close":"1251.86000000","volume":"49.32580000"},{"time":1670115900,"open":"1251.85000000","high":"1252.39000000","low":"1251.85000000","close":"1252.18000000","volume":"67.42400000"},{"time":1670115960,"open":"1252.18000000","high":"1252.19000000","low":"1251.61000000","close":"1251.61000000","volume":"81.48860000"},{"time":1670116020,"open":"1251.62000000","high":"1251.62000000","low":"1251.09000000","close":"1251.10000000","volume":"108.61570000"},{"time":1670116080,"open":"1251.09000000","high":"1251.10000000","low":"1250.14000000","close":"1250.14000000","volume":"255.06460000"},{"time":1670116140,"open":"1250.15000000","high":"1250.31000000","low":"1250.14000000","close":"1250.29000000","volume":"128.85980000"},{"time":1670116200,"open":"1250.29000000","high":"1250.88000000","low":"1249.78000000","close":"1249.78000000","volume":"287.44880000"},{"time":1670116260,"open":"1249.78000000","high":"1249.84000000","low":"1249.10000000","close":"1249.10000000","volume":"242.65040000"},{"time":1670116320,"open":"1249.10000000","high":"1250.06000000","low":"1249.10000000","close":"1250.01000000","volume":"149.02290000"},{"time":1670116380,"open":"1250.00000000","high":"1250.01000000","low":"1249.06000000","close":"1249.13000000","volume":"187.24430000"},{"time":1670116440,"open":"1249.13000000","high":"1249.25000000","low":"1249.13000000","close":"1249.25000000","volume":"209.37440000"},{"time":1670116500,"open":"1249.24000000","high":"1249.48000000","low":"1248.81000000","close":"1249.47000000","volume":"152.23310000"},{"time":1670116560,"open":"1249.48000000","high":"1250.47000000","low":"1249.47000000","close":"1249.97000000","volume":"97.31370000"},{"time":1670116620,"open":"1249.98000000","high":"1251.14000000","low":"1243.86000000","close":"1250.97000000","volume":"4404.07330000"},{"time":1670116680,"open":"1250.98000000","high":"1252.92000000","low":"1250.97000000","close":"1252.64000000","volume":"449.22650000"},{"time":1670116740,"open":"1252.65000000","high":"1252.75000000","low":"1252.28000000","close":"1252.67000000","volume":"347.07240000"},{"time":1670116800,"open":"1252.67000000","high":"1252.89000000","low":"1252.34000000","close":"1252.57000000","volume":"203.45880000"},{"time":1670116860,"open":"1252.58000000","high":"1252.75000000","low":"1251.80000000","close":"1252.75000000","volume":"324.90410000"},{"time":1670116920,"open":"1252.74000000","high":"1256.17000000","low":"1252.74000000","close":"1255.45000000","volume":"1047.77020000"},{"time":1670116980,"open":"1255.44000000","high":"1259.29000000","low":"1255.28000000","close":"1259.14000000","volume":"2375.46780000"},{"time":1670117040,"open":"1259.14000000","high":"1260.37000000","low":"1258.10000000","close":"1259.94000000","volume":"1136.37540000"},{"time":1670117100,"open":"1259.93000000","high":"1261.03000000","low":"1259.35000000","close":"1259.89000000","volume":"633.81190000"},{"time":1670117160,"open":"1259.90000000","high":"1263.73000000","low":"1259.37000000","close":"1262.43000000","volume":"993.61850000"},{"time":1670117220,"open":"1262.44000000","high":"1262.78000000","low":"1260.61000000","close":"1261.01000000","volume":"906.09020000"},{"time":1670117280,"open":"1261.00000000","high":"1261.46000000","low":"1260.33000000","close":"1261.46000000","volume":"386.66140000"},{"time":1670117340,"open":"1261.45000000","high":"1261.46000000","low":"1259.54000000","close":"1260.06000000","volume":"596.91200000"},{"time":1670117400,"open":"1260.06000000","high":"1260.16000000","low":"1259.00000000","close":"1259.56000000","volume":"377.66590000"},{"time":1670117460,"open":"1259.55000000","high":"1259.56000000","low":"1259.02000000","close":"1259.09000000","volume":"240.58530000"},{"time":1670117520,"open":"1259.09000000","high":"1259.78000000","low":"1259.04000000","close":"1259.46000000","volume":"321.59640000"},{"time":1670117580,"open":"1259.46000000","high":"1259.52000000","low":"1258.87000000","close":"1259.51000000","volume":"319.02630000"},{"time":1670117640,"open":"1259.52000000","high":"1259.68000000","low":"1259.16000000","close":"1259.36000000","volume":"234.07380000"},{"time":1670117700,"open":"1259.37000000","high":"1259.37000000","low":"1259.05000000","close":"1259.27000000","volume":"212.71540000"},{"time":1670117760,"open":"1259.28000000","high":"1259.50000000","low":"1258.73000000","close":"1258.73000000","volume":"390.94800000"},{"time":1670117820,"open":"1258.74000000","high":"1258.74000000","low":"1257.42000000","close":"1257.75000000","volume":"309.79790000"},{"time":1670117880,"open":"1257.74000000","high":"1257.82000000","low":"1257.07000000","close":"1257.56000000","volume":"311.69310000"},{"time":1670117940,"open":"1257.56000000","high":"1257.62000000","low":"1256.76000000","close":"1257.05000000","volume":"430.53290000"},{"time":1670118000,"open":"1257.05000000","high":"1257.48000000","low":"1257.05000000","close":"1257.40000000","volume":"148.88390000"},{"time":1670118060,"open":"1257.39000000","high":"1257.99000000","low":"1256.76000000","close":"1257.08000000","volume":"290.46080000"},{"time":1670118120,"open":"1257.09000000","high":"1257.21000000","low":"1255.91000000","close":"1256.53000000","volume":"338.37860000"},{"time":1670118180,"open":"1256.53000000","high":"1256.99000000","low":"1256.41000000","close":"1256.41000000","volume":"622.13950000"},{"time":1670118240,"open":"1256.42000000","high":"1256.65000000","low":"1256.04000000","close":"1256.65000000","volume":"219.61960000"},{"time":1670118300,"open":"1256.64000000","high":"1256.87000000","low":"1256.31000000","close":"1256.32000000","volume":"128.22920000"},{"time":1670118360,"open":"1256.33000000","high":"1256.47000000","low":"1256.11000000","close":"1256.36000000","volume":"146.45950000"},{"time":1670118420,"open":"1256.35000000","high":"1256.61000000","low":"1256.31000000","close":"1256.38000000","volume":"171.50560000"},{"time":1670118480,"open":"1256.39000000","high":"1256.69000000","low":"1256.24000000","close":"1256.27000000","volume":"106.04110000"},{"time":1670118540,"open":"1256.28000000","high":"1256.94000000","low":"1256.27000000","close":"1256.94000000","volume":"132.62670000"},{"time":1670118600,"open":"1256.94000000","high":"1257.35000000","low":"1256.91000000","close":"1257.07000000","volume":"108.06820000"},{"time":1670118660,"open":"1257.08000000","high":"1257.88000000","low":"1257.07000000","close":"1257.82000000","volume":"133.27880000"},{"time":1670118720,"open":"1257.81000000","high":"1257.82000000","low":"1257.10000000","close":"1257.25000000","volume":"187.24460000"},{"time":1670118780,"open":"1257.26000000","high":"1257.32000000","low":"1255.72000000","close":"1255.91000000","volume":"273.42810000"},{"time":1670118840,"open":"1255.92000000","high":"1256.57000000","low":"1255.86000000","close":"1256.56000000","volume":"294.36830000"},{"time":1670118900,"open":"1256.56000000","high":"1256.57000000","low":"1255.76000000","close":"1256.46000000","volume":"209.16900000"},{"time":1670118960,"open":"1256.46000000","high":"1256.47000000","low":"1256.00000000","close":"1256.15000000","volume":"172.66380000"},{"time":1670119020,"open":"1256.15000000","high":"1256.15000000","low":"1255.92000000","close":"1256.14000000","volume":"57.05300000"},{"time":1670119080,"open":"1256.14000000","high":"1256.42000000","low":"1256.14000000","close":"1256.27000000","volume":"92.58100000"},{"time":1670119140,"open":"1256.27000000","high":"1256.29000000","low":"1256.17000000","close":"1256.29000000","volume":"79.37330000"},{"time":1670119200,"open":"1256.28000000","high":"1256.43000000","low":"1256.03000000","close":"1256.38000000","volume":"144.15510000"},{"time":1670119260,"open":"1256.38000000","high":"1256.38000000","low":"1255.18000000","close":"1255.18000000","volume":"253.60530000"},{"time":1670119320,"open":"1255.18000000","high":"1255.21000000","low":"1254.43000000","close":"1254.47000000","volume":"298.81360000"},{"time":1670119380,"open":"1254.47000000","high":"1254.78000000","low":"1254.29000000","close":"1254.78000000","volume":"141.07990000"},{"time":1670119440,"open":"1254.77000000","high":"1254.85000000","low":"1254.28000000","close":"1254.55000000","volume":"185.85510000"},{"time":1670119500,"open":"1254.55000000","high":"1254.56000000","low":"1253.66000000","close":"1253.97000000","volume":"415.96700000"},{"time":1670119560,"open":"1253.97000000","high":"1254.57000000","low":"1253.78000000","close":"1254.41000000","volume":"145.39050000"},{"time":1670119620,"open":"1254.41000000","high":"1254.42000000","low":"1254.27000000","close":"1254.40000000","volume":"103.59220000"},{"time":1670119680,"open":"1254.39000000","high":"1254.55000000","low":"1254.39000000","close":"1254.41000000","volume":"139.94150000"},{"time":1670119740,"open":"1254.40000000","high":"1254.94000000","low":"1254.39000000","close":"1254.93000000","volume":"98.68980000"},{"time":1670119800,"open":"1254.94000000","high":"1254.94000000","low":"1254.60000000","close":"1254.72000000","volume":"66.56690000"},{"time":1670119860,"open":"1254.72000000","high":"1254.78000000","low":"1254.61000000","close":"1254.62000000","volume":"96.54460000"},{"time":1670119920,"open":"1254.61000000","high":"1254.70000000","low":"1254.32000000","close":"1254.69000000","volume":"170.74670000"},{"time":1670119980,"open":"1254.70000000","high":"1255.00000000","low":"1254.69000000","close":"1254.94000000","volume":"54.04340000"},{"time":1670120040,"open":"1254.94000000","high":"1255.50000000","low":"1254.94000000","close":"1255.40000000","volume":"53.99240000"},{"time":1670120100,"open":"1255.41000000","high":"1255.54000000","low":"1255.40000000","close":"1255.54000000","volume":"22.14310000"},{"time":1670120160,"open":"1255.53000000","high":"1256.00000000","low":"1255.53000000","close":"1255.54000000","volume":"126.44430000"},{"time":1670120220,"open":"1255.55000000","high":"1255.93000000","low":"1255.54000000","close":"1255.88000000","volume":"126.61560000"},{"time":1670120280,"open":"1255.87000000","high":"1256.18000000","low":"1255.87000000","close":"1256.17000000","volume":"73.52880000"},{"time":1670120340,"open":"1256.17000000","high":"1256.37000000","low":"1256.14000000","close":"1256.24000000","volume":"110.82010000"},{"time":1670120400,"open":"1256.25000000","high":"1256.96000000","low":"1256.24000000","close":"1256.96000000","volume":"133.58450000"},{"time":1670120460,"open":"1256.96000000","high":"1257.06000000","low":"1256.62000000","close":"1256.94000000","volume":"128.49990000"},{"time":1670120520,"open":"1256.93000000","high":"1257.38000000","low":"1256.93000000","close":"1257.38000000","volume":"354.40520000"},{"time":1670120580,"open":"1257.38000000","high":"1258.69000000","low":"1257.37000000","close":"1257.76000000","volume":"306.46580000"},{"time":1670120640,"open":"1257.77000000","high":"1259.03000000","low":"1257.65000000","close":"1259.03000000","volume":"203.70450000"},{"time":1670120700,"open":"1259.03000000","high":"1259.65000000","low":"1258.72000000","close":"1259.65000000","volume":"732.76260000"},{"time":1670120760,"open":"1259.65000000","high":"1259.65000000","low":"1258.27000000","close":"1258.32000000","volume":"303.46350000"},{"time":1670120820,"open":"1258.32000000","high":"1260.09000000","low":"1258.32000000","close":"1259.50000000","volume":"365.26170000"},{"time":1670120880,"open":"1259.49000000","high":"1259.86000000","low":"1259.41000000","close":"1259.45000000","volume":"156.00750000"},{"time":1670120940,"open":"1259.44000000","high":"1259.45000000","low":"1258.52000000","close":"1258.53000000","volume":"263.06560000"},{"time":1670121000,"open":"1258.52000000","high":"1258.84000000","low":"1257.86000000","close":"1257.89000000","volume":"461.33450000"},{"time":1670121060,"open":"1257.90000000","high":"1258.32000000","low":"1257.86000000","close":"1258.31000000","volume":"106.07530000"},{"time":1670121120,"open":"1258.31000000","high":"1258.32000000","low":"1258.00000000","close":"1258.16000000","volume":"245.46090000"},{"time":1670121180,"open":"1258.17000000","high":"1258.48000000","low":"1258.16000000","close":"1258.47000000","volume":"110.71660000"},{"time":1670121240,"open":"1258.47000000","high":"1260.14000000","low":"1258.46000000","close":"1260.13000000","volume":"283.16380000"},{"time":1670121300,"open":"1260.13000000","high":"1260.82000000","low":"1259.66000000","close":"1259.66000000","volume":"217.54440000"},{"time":1670121360,"open":"1259.67000000","high":"1260.31000000","low":"1259.53000000","close":"1260.30000000","volume":"165.53430000"},{"time":1670121420,"open":"1260.31000000","high":"1260.73000000","low":"1259.56000000","close":"1259.77000000","volume":"353.15170000"},{"time":1670121480,"open":"1259.77000000","high":"1260.11000000","low":"1259.77000000","close":"1259.84000000","volume":"119.54110000"},{"time":1670121540,"open":"1259.84000000","high":"1259.84000000","low":"1259.31000000","close":"1259.40000000","volume":"190.02830000"},{"time":1670121600,"open":"1259.40000000","high":"1259.80000000","low":"1259.39000000","close":"1259.80000000","volume":"121.97710000"},{"time":1670121660,"open":"1259.80000000","high":"1260.56000000","low":"1259.79000000","close":"1260.02000000","volume":"262.72490000"},{"time":1670121720,"open":"1260.01000000","high":"1260.03000000","low":"1259.56000000","close":"1260.03000000","volume":"120.44280000"},{"time":1670121780,"open":"1260.03000000","high":"1260.46000000","low":"1259.75000000","close":"1259.99000000","volume":"280.19090000"},{"time":1670121840,"open":"1259.98000000","high":"1260.00000000","low":"1259.80000000","close":"1259.88000000","volume":"92.76640000"},{"time":1670121900,"open":"1259.88000000","high":"1259.93000000","low":"1259.79000000","close":"1259.81000000","volume":"154.73280000"},{"time":1670121960,"open":"1259.80000000","high":"1259.94000000","low":"1259.80000000","close":"1259.93000000","volume":"72.82890000"},{"time":1670122020,"open":"1259.93000000","high":"1259.94000000","low":"1259.72000000","close":"1259.73000000","volume":"211.77480000"},{"time":1670122080,"open":"1259.73000000","high":"1259.73000000","low":"1259.08000000","close":"1259.09000000","volume":"108.96080000"},{"time":1670122140,"open":"1259.08000000","high":"1259.30000000","low":"1258.78000000","close":"1259.14000000","volume":"195.89130000"},{"time":1670122200,"open":"1259.13000000","high":"1259.54000000","low":"1259.13000000","close":"1259.28000000","volume":"167.48130000"},{"time":1670122260,"open":"1259.28000000","high":"1259.28000000","low":"1259.03000000","close":"1259.03000000","volume":"160.29870000"},{"time":1670122320,"open":"1259.04000000","high":"1259.04000000","low":"1259.00000000","close":"1259.01000000","volume":"289.91500000"},{"time":1670122380,"open":"1259.01000000","high":"1259.02000000","low":"1259.00000000","close":"1259.01000000","volume":"347.85020000"},{"time":1670122440,"open":"1259.00000000","high":"1259.09000000","low":"1259.00000000","close":"1259.09000000","volume":"146.75460000"},{"time":1670122500,"open":"1259.09000000","high":"1259.33000000","low":"1259.04000000","close":"1259.33000000","volume":"246.11970000"},{"time":1670122560,"open":"1259.33000000","high":"1259.40000000","low":"1259.05000000","close":"1259.05000000","volume":"173.89520000"},{"time":1670122620,"open":"1259.06000000","high":"1259.36000000","low":"1259.05000000","close":"1259.27000000","volume":"63.61830000"},{"time":1670122680,"open":"1259.28000000","high":"1259.59000000","low":"1259.27000000","close":"1259.33000000","volume":"146.65850000"},{"time":1670122740,"open":"1259.32000000","high":"1259.61000000","low":"1259.32000000","close":"1259.61000000","volume":"44.22270000"},{"time":1670122800,"open":"1259.60000000","high":"1259.88000000","low":"1259.60000000","close":"1259.75000000","volume":"141.74800000"},{"time":1670122860,"open":"1259.76000000","high":"1259.87000000","low":"1259.27000000","close":"1259.58000000","volume":"317.79140000"},{"time":1670122920,"open":"1259.58000000","high":"1259.88000000","low":"1259.28000000","close":"1259.38000000","volume":"361.67520000"},{"time":1670122980,"open":"1259.38000000","high":"1259.46000000","low":"1259.05000000","close":"1259.45000000","volume":"109.22210000"},{"time":1670123040,"open":"1259.46000000","high":"1259.46000000","low":"1259.00000000","close":"1259.01000000","volume":"457.18790000"},{"time":1670123100,"open":"1259.00000000","high":"1259.01000000","low":"1259.00000000","close":"1259.00000000","volume":"102.06360000"},{"time":1670123160,"open":"1259.01000000","high":"1259.01000000","low":"1259.00000000","close":"1259.00000000","volume":"278.69700000"},{"time":1670123220,"open":"1259.00000000","high":"1259.48000000","low":"1259.00000000","close":"1259.47000000","volume":"233.73340000"},{"time":1670123280,"open":"1259.48000000","high":"1259.57000000","low":"1259.00000000","close":"1259.20000000","volume":"74.83180000"},{"time":1670123340,"open":"1259.20000000","high":"1259.20000000","low":"1259.06000000","close":"1259.08000000","volume":"49.71910000"},{"time":1670123400,"open":"1259.08000000","high":"1259.34000000","low":"1259.00000000","close":"1259.01000000","volume":"1025.24260000"},{"time":1670123460,"open":"1259.00000000","high":"1259.44000000","low":"1259.00000000","close":"1259.33000000","volume":"1224.28420000"},{"time":1670123520,"open":"1259.33000000","high":"1259.34000000","low":"1259.00000000","close":"1259.00000000","volume":"119.41040000"},{"time":1670123580,"open":"1259.01000000","high":"1259.01000000","low":"1259.00000000","close":"1259.01000000","volume":"81.34400000"},{"time":1670123640,"open":"1259.00000000","high":"1259.01000000","low":"1259.00000000","close":"1259.00000000","volume":"60.09180000"},{"time":1670123700,"open":"1259.00000000","high":"1259.20000000","low":"1257.62000000","close":"1257.63000000","volume":"268.80360000"},{"time":1670123760,"open":"1257.63000000","high":"1257.63000000","low":"1256.52000000","close":"1256.52000000","volume":"322.24270000"},{"time":1670123820,"open":"1256.53000000","high":"1256.67000000","low":"1256.16000000","close":"1256.27000000","volume":"267.24540000"},{"time":1670123880,"open":"1256.26000000","high":"1256.51000000","low":"1256.21000000","close":"1256.28000000","volume":"97.09070000"},{"time":1670123940,"open":"1256.29000000","high":"1256.29000000","low":"1255.64000000","close":"1256.27000000","volume":"188.28240000"},{"time":1670124000,"open":"1256.28000000","high":"1257.04000000","low":"1256.27000000","close":"1256.89000000","volume":"146.89740000"},{"time":1670124060,"open":"1256.90000000","high":"1256.90000000","low":"1256.21000000","close":"1256.22000000","volume":"70.07190000"},{"time":1670124120,"open":"1256.22000000","high":"1256.46000000","low":"1255.96000000","close":"1256.14000000","volume":"166.67280000"},{"time":1670124180,"open":"1256.15000000","high":"1256.45000000","low":"1256.02000000","close":"1256.45000000","volume":"49.08160000"},{"time":1670124240,"open":"1256.44000000","high":"1256.45000000","low":"1256.28000000","close":"1256.28000000","volume":"60.76240000"},{"time":1670124300,"open":"1256.29000000","high":"1256.29000000","low":"1255.69000000","close":"1255.69000000","volume":"220.60940000"},{"time":1670124360,"open":"1255.70000000","high":"1256.12000000","low":"1255.13000000","close":"1255.86000000","volume":"388.61080000"},{"time":1670124420,"open":"1255.85000000","high":"1256.09000000","low":"1255.83000000","close":"1256.08000000","volume":"143.14750000"},{"time":1670124480,"open":"1256.09000000","high":"1256.11000000","low":"1255.82000000","close":"1255.82000000","volume":"118.91540000"},{"time":1670124540,"open":"1255.83000000","high":"1256.29000000","low":"1255.82000000","close":"1256.29000000","volume":"144.62900000"},{"time":1670124600,"open":"1256.28000000","high":"1256.48000000","low":"1256.15000000","close":"1256.47000000","volume":"90.65610000"},{"time":1670124660,"open":"1256.47000000","high":"1256.48000000","low":"1255.82000000","close":"1255.82000000","volume":"148.55310000"},{"time":1670124720,"open":"1255.82000000","high":"1255.83000000","low":"1255.43000000","close":"1255.60000000","volume":"187.49360000"},{"time":1670124780,"open":"1255.60000000","high":"1256.11000000","low":"1255.41000000","close":"1256.10000000","volume":"185.55110000"},{"time":1670124840,"open":"1256.10000000","high":"1256.50000000","low":"1256.10000000","close":"1256.46000000","volume":"117.01280000"},{"time":1670124900,"open":"1256.47000000","high":"1256.59000000","low":"1256.23000000","close":"1256.58000000","volume":"107.59030000"},{"time":1670124960,"open":"1256.58000000","high":"1256.86000000","low":"1256.58000000","close":"1256.86000000","volume":"13.82200000"},{"time":1670125020,"open":"1256.85000000","high":"1257.08000000","low":"1256.85000000","close":"1257.07000000","volume":"60.05570000"},{"time":1670125080,"open":"1257.06000000","high":"1257.83000000","low":"1257.06000000","close":"1257.82000000","volume":"103.41260000"},{"time":1670125140,"open":"1257.83000000","high":"1258.04000000","low":"1257.59000000","close":"1257.59000000","volume":"111.76600000"},{"time":1670125200,"open":"1257.60000000","high":"1257.82000000","low":"1257.57000000","close":"1257.81000000","volume":"162.10300000"},{"time":1670125260,"open":"1257.81000000","high":"1257.88000000","low":"1257.58000000","close":"1257.86000000","volume":"332.86120000"},{"time":1670125320,"open":"1257.86000000","high":"1257.86000000","low":"1257.47000000","close":"1257.63000000","volume":"60.76160000"},{"time":1670125380,"open":"1257.62000000","high":"1257.81000000","low":"1257.21000000","close":"1257.21000000","volume":"169.65160000"},{"time":1670125440,"open":"1257.21000000","high":"1257.62000000","low":"1257.21000000","close":"1257.61000000","volume":"112.94210000"},{"time":1670125500,"open":"1257.61000000","high":"1258.05000000","low":"1257.56000000","close":"1258.04000000","volume":"53.40440000"},{"time":1670125560,"open":"1258.05000000","high":"1258.29000000","low":"1257.78000000","close":"1257.78000000","volume":"209.05170000"},{"time":1670125620,"open":"1257.79000000","high":"1257.84000000","low":"1257.42000000","close":"1257.65000000","volume":"148.03450000"},{"time":1670125680,"open":"1257.64000000","high":"1257.65000000","low":"1257.33000000","close":"1257.38000000","volume":"186.52040000"},{"time":1670125740,"open":"1257.38000000","high":"1257.42000000","low":"1257.02000000","close":"1257.02000000","volume":"118.00630000"},{"time":1670125800,"open":"1257.02000000","high":"1257.08000000","low":"1256.79000000","close":"1256.80000000","volume":"220.53160000"},{"time":1670125860,"open":"1256.80000000","high":"1256.80000000","low":"1256.20000000","close":"1256.24000000","volume":"119.04280000"},{"time":1670125920,"open":"1256.25000000","high":"1256.40000000","low":"1256.09000000","close":"1256.30000000","volume":"140.90960000"},{"time":1670125980,"open":"1256.30000000","high":"1256.31000000","low":"1255.91000000","close":"1256.14000000","volume":"266.85070000"},{"time":1670126040,"open":"1256.14000000","high":"1256.15000000","low":"1256.13000000","close":"1256.14000000","volume":"69.42470000"},{"time":1670126100,"open":"1256.14000000","high":"1256.15000000","low":"1255.91000000","close":"1256.06000000","volume":"99.36970000"},{"time":1670126160,"open":"1256.06000000","high":"1256.17000000","low":"1255.95000000","close":"1256.17000000","volume":"65.42470000"},{"time":1670126220,"open":"1256.16000000","high":"1256.17000000","low":"1256.07000000","close":"1256.15000000","volume":"74.21280000"},{"time":1670126280,"open":"1256.15000000","high":"1256.42000000","low":"1255.90000000","close":"1256.41000000","volume":"145.64260000"},{"time":1670126340,"open":"1256.41000000","high":"1257.04000000","low":"1256.41000000","close":"1257.04000000","volume":"172.86580000"},{"time":1670126400,"open":"1257.03000000","high":"1257.34000000","low":"1257.03000000","close":"1257.32000000","volume":"53.68920000"},{"time":1670126460,"open":"1257.33000000","high":"1257.33000000","low":"1257.09000000","close":"1257.23000000","volume":"82.06030000"},{"time":1670126520,"open":"1257.23000000","high":"1257.24000000","low":"1257.22000000","close":"1257.23000000","volume":"72.62910000"},{"time":1670126580,"open":"1257.23000000","high":"1257.36000000","low":"1257.11000000","close":"1257.36000000","volume":"119.72960000"},{"time":1670126640,"open":"1257.35000000","high":"1257.73000000","low":"1257.35000000","close":"1257.47000000","volume":"143.80920000"},{"time":1670126700,"open":"1257.47000000","high":"1258.21000000","low":"1257.47000000","close":"1258.13000000","volume":"226.71580000"},{"time":1670126760,"open":"1258.14000000","high":"1259.20000000","low":"1258.13000000","close":"1258.49000000","volume":"353.70990000"},{"time":1670126820,"open":"1258.50000000","high":"1259.02000000","low":"1258.47000000","close":"1258.88000000","volume":"95.72420000"},{"time":1670126880,"open":"1258.87000000","high":"1259.66000000","low":"1258.77000000","close":"1259.62000000","volume":"166.05820000"},{"time":1670126940,"open":"1259.61000000","high":"1259.62000000","low":"1259.16000000","close":"1259.33000000","volume":"69.01810000"},{"time":1670127000,"open":"1259.33000000","high":"1259.64000000","low":"1259.33000000","close":"1259.64000000","volume":"66.63500000"},{"time":1670127060,"open":"1259.64000000","high":"1259.69000000","low":"1259.17000000","close":"1259.18000000","volume":"102.94230000"},{"time":1670127120,"open":"1259.17000000","high":"1259.34000000","low":"1259.17000000","close":"1259.33000000","volume":"62.44600000"},{"time":1670127180,"open":"1259.32000000","high":"1259.60000000","low":"1259.32000000","close":"1259.60000000","volume":"97.67420000"},{"time":1670127240,"open":"1259.59000000","high":"1259.87000000","low":"1259.59000000","close":"1259.67000000","volume":"320.66470000"},{"time":1670127300,"open":"1259.68000000","high":"1260.16000000","low":"1259.67000000","close":"1259.76000000","volume":"233.76700000"},{"time":1670127360,"open":"1259.77000000","high":"1259.77000000","low":"1258.81000000","close":"1258.99000000","volume":"969.27630000"},{"time":1670127420,"open":"1258.99000000","high":"1258.99000000","low":"1258.57000000","close":"1258.84000000","volume":"140.93680000"},{"time":1670127480,"open":"1258.83000000","high":"1258.94000000","low":"1258.53000000","close":"1258.62000000","volume":"334.44540000"},{"time":1670127540,"open":"1258.63000000","high":"1259.27000000","low":"1258.62000000","close":"1258.80000000","volume":"94.19840000"},{"time":1670127600,"open":"1258.80000000","high":"1259.56000000","low":"1258.77000000","close":"1259.56000000","volume":"109.20250000"},{"time":1670127660,"open":"1259.55000000","high":"1259.95000000","low":"1259.55000000","close":"1259.64000000","volume":"221.78720000"},{"time":1670127720,"open":"1259.65000000","high":"1260.00000000","low":"1259.64000000","close":"1259.77000000","volume":"230.49040000"},{"time":1670127780,"open":"1259.78000000","high":"1259.78000000","low":"1259.58000000","close":"1259.59000000","volume":"80.60750000"},{"time":1670127840,"open":"1259.60000000","high":"1259.60000000","low":"1258.69000000","close":"1258.69000000","volume":"119.32110000"},{"time":1670127900,"open":"1258.69000000","high":"1259.59000000","low":"1258.69000000","close":"1259.59000000","volume":"72.83220000"},{"time":1670127960,"open":"1259.58000000","high":"1259.90000000","low":"1259.58000000","close":"1259.66000000","volume":"65.33130000"},{"time":1670128020,"open":"1259.67000000","high":"1259.67000000","low":"1259.28000000","close":"1259.29000000","volume":"59.37920000"},{"time":1670128080,"open":"1259.29000000","high":"1259.48000000","low":"1259.18000000","close":"1259.44000000","volume":"192.50240000"},{"time":1670128140,"open":"1259.43000000","high":"1259.60000000","low":"1259.16000000","close":"1259.60000000","volume":"107.08250000"},{"time":1670128200,"open":"1259.60000000","high":"1260.00000000","low":"1259.59000000","close":"1259.85000000","volume":"147.37080000"},{"time":1670128260,"open":"1259.86000000","high":"1259.99000000","low":"1259.85000000","close":"1259.87000000","volume":"80.57230000"},{"time":1670128320,"open":"1259.86000000","high":"1260.10000000","low":"1259.86000000","close":"1260.09000000","volume":"131.39790000"},{"time":1670128380,"open":"1260.08000000","high":"1261.24000000","low":"1260.08000000","close":"1260.96000000","volume":"432.36560000"},{"time":1670128440,"open":"1260.97000000","high":"1262.74000000","low":"1260.96000000","close":"1262.58000000","volume":"1153.73220000"},{"time":1670128500,"open":"1262.57000000","high":"1262.67000000","low":"1262.00000000","close":"1262.10000000","volume":"178.13240000"},{"time":1670128560,"open":"1262.10000000","high":"1262.41000000","low":"1261.46000000","close":"1261.46000000","volume":"187.43130000"},{"time":1670128620,"open":"1261.46000000","high":"1261.69000000","low":"1261.42000000","close":"1261.43000000","volume":"233.62000000"},{"time":1670128680,"open":"1261.43000000","high":"1261.43000000","low":"1260.44000000","close":"1260.45000000","volume":"146.58230000"},{"time":1670128740,"open":"1260.44000000","high":"1260.45000000","low":"1259.87000000","close":"1260.24000000","volume":"266.05720000"},{"time":1670128800,"open":"1260.24000000","high":"1260.78000000","low":"1259.89000000","close":"1260.64000000","volume":"259.45370000"},{"time":1670128860,"open":"1260.65000000","high":"1260.65000000","low":"1260.25000000","close":"1260.52000000","volume":"183.35830000"},{"time":1670128920,"open":"1260.53000000","high":"1260.86000000","low":"1260.52000000","close":"1260.86000000","volume":"114.27140000"},{"time":1670128980,"open":"1260.86000000","high":"1260.86000000","low":"1260.68000000","close":"1260.69000000","volume":"101.96440000"},{"time":1670129040,"open":"1260.68000000","high":"1261.63000000","low":"1260.68000000","close":"1261.63000000","volume":"96.27770000"},{"time":1670129100,"open":"1261.62000000","high":"1262.12000000","low":"1261.62000000","close":"1262.11000000","volume":"247.26000000"},{"time":1670129160,"open":"1262.11000000","high":"1262.12000000","low":"1261.65000000","close":"1262.11000000","volume":"93.57180000"},{"time":1670129220,"open":"1262.10000000","high":"1263.06000000","low":"1262.10000000","close":"1263.06000000","volume":"345.37230000"},{"time":1670129280,"open":"1263.05000000","high":"1263.06000000","low":"1262.60000000","close":"1262.69000000","volume":"175.28410000"},{"time":1670129340,"open":"1262.69000000","high":"1262.86000000","low":"1262.43000000","close":"1262.86000000","volume":"89.19420000"},{"time":1670129400,"open":"1262.86000000","high":"1263.82000000","low":"1262.85000000","close":"1263.46000000","volume":"258.44940000"},{"time":1670129460,"open":"1263.45000000","high":"1264.24000000","low":"1263.31000000","close":"1263.98000000","volume":"353.58220000"},{"time":1670129520,"open":"1263.98000000","high":"1264.00000000","low":"1263.40000000","close":"1263.52000000","volume":"96.34540000"},{"time":1670129580,"open":"1263.51000000","high":"1265.43000000","low":"1262.85000000","close":"1265.26000000","volume":"771.35100000"},{"time":1670129640,"open":"1265.27000000","high":"1266.60000000","low":"1263.15000000","close":"1263.15000000","volume":"958.91940000"},{"time":1670129700,"open":"1263.16000000","high":"1264.19000000","low":"1263.10000000","close":"1263.88000000","volume":"140.50490000"},{"time":1670129760,"open":"1263.87000000","high":"1263.89000000","low":"1262.54000000","close":"1262.79000000","volume":"254.30320000"},{"time":1670129820,"open":"1262.80000000","high":"1262.81000000","low":"1262.25000000","close":"1262.26000000","volume":"296.88670000"},{"time":1670129880,"open":"1262.25000000","high":"1262.43000000","low":"1262.00000000","close":"1262.38000000","volume":"228.65640000"},{"time":1670129940,"open":"1262.37000000","high":"1262.57000000","low":"1261.85000000","close":"1262.56000000","volume":"238.04900000"},{"time":1670130000,"open":"1262.56000000","high":"1263.28000000","low":"1262.56000000","close":"1263.27000000","volume":"132.19480000"},{"time":1670130060,"open":"1263.27000000","high":"1263.34000000","low":"1262.84000000","close":"1262.85000000","volume":"107.00160000"},{"time":1670130120,"open":"1262.85000000","high":"1263.75000000","low":"1262.84000000","close":"1263.72000000","volume":"195.68840000"},{"time":1670130180,"open":"1263.72000000","high":"1263.90000000","low":"1263.53000000","close":"1263.68000000","volume":"175.46860000"},{"time":1670130240,"open":"1263.69000000","high":"1264.17000000","low":"1263.59000000","close":"1264.16000000","volume":"90.72340000"},{"time":1670130300,"open":"1264.17000000","high":"1265.26000000","low":"1264.08000000","close":"1265.04000000","volume":"384.03630000"},{"time":1670130360,"open":"1265.05000000","high":"1267.35000000","low":"1264.77000000","close":"1265.10000000","volume":"1082.94640000"},{"time":1670130420,"open":"1265.10000000","high":"1266.52000000","low":"1264.30000000","close":"1265.15000000","volume":"504.73040000"},{"time":1670130480,"open":"1265.15000000","high":"1265.47000000","low":"1264.90000000","close":"1264.91000000","volume":"396.96480000"},{"time":1670130540,"open":"1264.90000000","high":"1264.91000000","low":"1264.01000000","close":"1264.11000000","volume":"170.76720000"},{"time":1670130600,"open":"1264.12000000","high":"1265.00000000","low":"1264.01000000","close":"1264.42000000","volume":"380.56040000"},{"time":1670130660,"open":"1264.43000000","high":"1264.43000000","low":"1263.53000000","close":"1263.53000000","volume":"343.27050000"},{"time":1670130720,"open":"1263.53000000","high":"1264.22000000","low":"1263.36000000","close":"1263.45000000","volume":"259.53620000"},{"time":1670130780,"open":"1263.45000000","high":"1263.61000000","low":"1262.86000000","close":"1263.13000000","volume":"183.61920000"},{"time":1670130840,"open":"1263.13000000","high":"1263.40000000","low":"1262.78000000","close":"1263.39000000","volume":"100.44170000"},{"time":1670130900,"open":"1263.40000000","high":"1263.40000000","low":"1262.73000000","close":"1262.91000000","volume":"188.27930000"},{"time":1670130960,"open":"1262.91000000","high":"1263.04000000","low":"1262.30000000","close":"1262.40000000","volume":"171.91750000"},{"time":1670131020,"open":"1262.40000000","high":"1262.47000000","low":"1262.00000000","close":"1262.27000000","volume":"214.46630000"},{"time":1670131080,"open":"1262.26000000","high":"1262.35000000","low":"1261.96000000","close":"1262.34000000","volume":"122.60850000"},{"time":1670131140,"open":"1262.34000000","high":"1262.35000000","low":"1261.89000000","close":"1261.90000000","volume":"279.53590000"},{"time":1670131200,"open":"1261.90000000","high":"1262.20000000","low":"1261.78000000","close":"1261.92000000","volume":"127.09480000"},{"time":1670131260,"open":"1261.92000000","high":"1262.24000000","low":"1261.69000000","close":"1262.23000000","volume":"115.81740000"},{"time":1670131320,"open":"1262.23000000","high":"1262.41000000","low":"1262.04000000","close":"1262.05000000","volume":"121.48790000"},{"time":1670131380,"open":"1262.04000000","high":"1262.36000000","low":"1262.01000000","close":"1262.32000000","volume":"92.03190000"},{"time":1670131440,"open":"1262.32000000","high":"1262.68000000","low":"1262.32000000","close":"1262.33000000","volume":"133.51090000"},{"time":1670131500,"open":"1262.32000000","high":"1262.66000000","low":"1262.14000000","close":"1262.65000000","volume":"150.61970000"},{"time":1670131560,"open":"1262.65000000","high":"1262.90000000","low":"1262.58000000","close":"1262.65000000","volume":"189.52180000"},{"time":1670131620,"open":"1262.64000000","high":"1262.95000000","low":"1262.50000000","close":"1262.52000000","volume":"134.84570000"},{"time":1670131680,"open":"1262.52000000","high":"1262.69000000","low":"1262.51000000","close":"1262.63000000","volume":"99.93880000"},{"time":1670131740,"open":"1262.62000000","high":"1262.63000000","low":"1262.10000000","close":"1262.53000000","volume":"177.36080000"},{"time":1670131800,"open":"1262.53000000","high":"1263.09000000","low":"1259.93000000","close":"1261.39000000","volume":"4730.63180000"},{"time":1670131860,"open":"1261.39000000","high":"1261.63000000","low":"1261.26000000","close":"1261.51000000","volume":"123.10010000"},{"time":1670131920,"open":"1261.50000000","high":"1261.63000000","low":"1261.06000000","close":"1261.06000000","volume":"362.08430000"},{"time":1670131980,"open":"1261.07000000","high":"1261.85000000","low":"1260.71000000","close":"1261.62000000","volume":"297.66440000"},{"time":1670132040,"open":"1261.63000000","high":"1261.63000000","low":"1259.61000000","close":"1259.61000000","volume":"694.68660000"},{"time":1670132100,"open":"1259.61000000","high":"1260.33000000","low":"1259.61000000","close":"1260.29000000","volume":"170.84700000"},{"time":1670132160,"open":"1260.28000000","high":"1260.29000000","low":"1260.16000000","close":"1260.17000000","volume":"156.05470000"},{"time":1670132220,"open":"1260.17000000","high":"1260.17000000","low":"1259.38000000","close":"1259.67000000","volume":"464.84380000"},{"time":1670132280,"open":"1259.68000000","high":"1260.01000000","low":"1259.67000000","close":"1259.96000000","volume":"133.48360000"},{"time":1670132340,"open":"1259.97000000","high":"1260.33000000","low":"1259.63000000","close":"1260.33000000","volume":"115.37560000"},{"time":1670132400,"open":"1260.33000000","high":"1260.33000000","low":"1260.01000000","close":"1260.05000000","volume":"119.09890000"},{"time":1670132460,"open":"1260.04000000","high":"1260.05000000","low":"1259.55000000","close":"1259.78000000","volume":"91.19740000"},{"time":1670132520,"open":"1259.78000000","high":"1259.93000000","low":"1259.01000000","close":"1259.37000000","volume":"255.98990000"},{"time":1670132580,"open":"1259.37000000","high":"1259.72000000","low":"1258.45000000","close":"1259.71000000","volume":"394.61610000"},{"time":1670132640,"open":"1259.70000000","high":"1259.99000000","low":"1259.63000000","close":"1259.64000000","volume":"91.70750000"},{"time":1670132700,"open":"1259.63000000","high":"1260.05000000","low":"1259.48000000","close":"1260.05000000","volume":"111.37560000"},{"time":1670132760,"open":"1260.04000000","high":"1260.13000000","low":"1259.81000000","close":"1260.00000000","volume":"66.13890000"},{"time":1670132820,"open":"1260.00000000","high":"1260.11000000","low":"1259.48000000","close":"1259.61000000","volume":"67.97610000"},{"time":1670132880,"open":"1259.60000000","high":"1259.79000000","low":"1259.55000000","close":"1259.63000000","volume":"129.24440000"},{"time":1670132940,"open":"1259.63000000","high":"1260.03000000","low":"1259.62000000","close":"1259.83000000","volume":"55.44970000"},{"time":1670133000,"open":"1259.82000000","high":"1259.87000000","low":"1259.61000000","close":"1259.62000000","volume":"56.23840000"},{"time":1670133060,"open":"1259.61000000","high":"1260.05000000","low":"1259.57000000","close":"1259.89000000","volume":"143.72440000"},{"time":1670133120,"open":"1259.89000000","high":"1259.90000000","low":"1259.85000000","close":"1259.87000000","volume":"52.82420000"},{"time":1670133180,"open":"1259.86000000","high":"1260.10000000","low":"1259.79000000","close":"1260.09000000","volume":"103.47810000"},{"time":1670133240,"open":"1260.09000000","high":"1260.19000000","low":"1259.99000000","close":"1260.01000000","volume":"106.52410000"},{"time":1670133300,"open":"1260.00000000","high":"1260.01000000","low":"1259.83000000","close":"1260.01000000","volume":"44.61070000"},{"time":1670133360,"open":"1260.01000000","high":"1260.25000000","low":"1260.00000000","close":"1260.16000000","volume":"162.90010000"},{"time":1670133420,"open":"1260.15000000","high":"1260.23000000","low":"1260.00000000","close":"1260.23000000","volume":"109.95720000"},{"time":1670133480,"open":"1260.23000000","high":"1260.23000000","low":"1260.16000000","close":"1260.17000000","volume":"16.05650000"},{"time":1670133540,"open":"1260.16000000","high":"1260.26000000","low":"1260.07000000","close":"1260.08000000","volume":"71.51880000"},{"time":1670133600,"open":"1260.07000000","high":"1260.53000000","low":"1260.07000000","close":"1260.51000000","volume":"387.50500000"},{"time":1670133660,"open":"1260.50000000","high":"1261.25000000","low":"1260.39000000","close":"1260.97000000","volume":"191.22660000"},{"time":1670133720,"open":"1260.97000000","high":"1261.28000000","low":"1260.93000000","close":"1261.27000000","volume":"46.81320000"},{"time":1670133780,"open":"1261.28000000","high":"1261.29000000","low":"1260.98000000","close":"1261.18000000","volume":"141.79880000"},{"time":1670133840,"open":"1261.18000000","high":"1261.20000000","low":"1261.01000000","close":"1261.20000000","volume":"28.92020000"},{"time":1670133900,"open":"1261.20000000","high":"1261.23000000","low":"1261.05000000","close":"1261.06000000","volume":"86.91560000"},{"time":1670133960,"open":"1261.05000000","high":"1261.15000000","low":"1260.44000000","close":"1260.45000000","volume":"112.38270000"},{"time":1670134020,"open":"1260.44000000","high":"1260.81000000","low":"1260.39000000","close":"1260.59000000","volume":"302.04540000"},{"time":1670134080,"open":"1260.59000000","high":"1260.63000000","low":"1260.19000000","close":"1260.19000000","volume":"96.98370000"},{"time":1670134140,"open":"1260.19000000","high":"1260.31000000","low":"1260.02000000","close":"1260.22000000","volume":"64.36260000"},{"time":1670134200,"open":"1260.21000000","high":"1260.57000000","low":"1260.21000000","close":"1260.57000000","volume":"40.90710000"},{"time":1670134260,"open":"1260.56000000","high":"1260.76000000","low":"1260.54000000","close":"1260.55000000","volume":"63.59400000"},{"time":1670134320,"open":"1260.54000000","high":"1260.55000000","low":"1260.38000000","close":"1260.52000000","volume":"144.30460000"},{"time":1670134380,"open":"1260.52000000","high":"1260.53000000","low":"1259.85000000","close":"1259.98000000","volume":"161.46520000"},{"time":1670134440,"open":"1259.98000000","high":"1259.99000000","low":"1259.82000000","close":"1259.99000000","volume":"84.26790000"},{"time":1670134500,"open":"1259.99000000","high":"1259.99000000","low":"1258.85000000","close":"1259.19000000","volume":"326.55680000"},{"time":1670134560,"open":"1259.20000000","high":"1259.20000000","low":"1258.58000000","close":"1258.58000000","volume":"195.65390000"},{"time":1670134620,"open":"1258.58000000","high":"1259.03000000","low":"1258.45000000","close":"1259.02000000","volume":"113.63470000"},{"time":1670134680,"open":"1259.02000000","high":"1259.80000000","low":"1259.02000000","close":"1259.78000000","volume":"95.33090000"},{"time":1670134740,"open":"1259.77000000","high":"1260.48000000","low":"1259.77000000","close":"1260.48000000","volume":"250.39210000"},{"time":1670134800,"open":"1260.48000000","high":"1260.78000000","low":"1260.47000000","close":"1260.56000000","volume":"153.37940000"},{"time":1670134860,"open":"1260.56000000","high":"1261.27000000","low":"1260.56000000","close":"1261.26000000","volume":"67.18250000"},{"time":1670134920,"open":"1261.26000000","high":"1261.27000000","low":"1260.71000000","close":"1260.71000000","volume":"117.19630000"},{"time":1670134980,"open":"1260.72000000","high":"1260.72000000","low":"1259.85000000","close":"1260.16000000","volume":"205.38120000"},{"time":1670135040,"open":"1260.17000000","high":"1260.17000000","low":"1259.63000000","close":"1259.63000000","volume":"92.01810000"},{"time":1670135100,"open":"1259.63000000","high":"1260.43000000","low":"1259.63000000","close":"1260.43000000","volume":"145.88640000"},{"time":1670135160,"open":"1260.43000000","high":"1260.43000000","low":"1260.31000000","close":"1260.32000000","volume":"33.13390000"},{"time":1670135220,"open":"1260.32000000","high":"1260.32000000","low":"1260.24000000","close":"1260.25000000","volume":"49.55540000"},{"time":1670135280,"open":"1260.25000000","high":"1260.28000000","low":"1260.01000000","close":"1260.28000000","volume":"113.58490000"},{"time":1670135340,"open":"1260.28000000","high":"1260.31000000","low":"1260.08000000","close":"1260.26000000","volume":"67.91910000"},{"time":1670135400,"open":"1260.27000000","high":"1260.93000000","low":"1260.26000000","close":"1260.92000000","volume":"73.05720000"},{"time":1670135460,"open":"1260.93000000","high":"1260.94000000","low":"1260.82000000","close":"1260.93000000","volume":"60.25850000"},{"time":1670135520,"open":"1260.93000000","high":"1261.04000000","low":"1260.90000000","close":"1261.03000000","volume":"56.29610000"},{"time":1670135580,"open":"1261.04000000","high":"1261.05000000","low":"1260.08000000","close":"1260.09000000","volume":"184.06760000"},{"time":1670135640,"open":"1260.09000000","high":"1260.09000000","low":"1259.47000000","close":"1259.64000000","volume":"108.47350000"},{"time":1670135700,"open":"1259.65000000","high":"1259.65000000","low":"1258.50000000","close":"1258.50000000","volume":"156.78640000"},{"time":1670135760,"open":"1258.51000000","high":"1258.68000000","low":"1257.68000000","close":"1257.88000000","volume":"335.78590000"},{"time":1670135820,"open":"1257.87000000","high":"1258.44000000","low":"1257.87000000","close":"1258.43000000","volume":"103.61210000"},{"time":1670135880,"open":"1258.43000000","high":"1258.44000000","low":"1257.53000000","close":"1257.59000000","volume":"223.42250000"},{"time":1670135940,"open":"1257.59000000","high":"1257.92000000","low":"1257.45000000","close":"1257.90000000","volume":"232.33880000"},{"time":1670136000,"open":"1257.91000000","high":"1257.96000000","low":"1257.87000000","close":"1257.88000000","volume":"90.40720000"},{"time":1670136060,"open":"1257.87000000","high":"1258.43000000","low":"1257.87000000","close":"1258.42000000","volume":"95.42780000"},{"time":1670136120,"open":"1258.43000000","high":"1258.45000000","low":"1257.52000000","close":"1257.53000000","volume":"149.71110000"},{"time":1670136180,"open":"1257.52000000","high":"1257.76000000","low":"1257.20000000","close":"1257.42000000","volume":"265.56080000"},{"time":1670136240,"open":"1257.42000000","high":"1257.63000000","low":"1257.41000000","close":"1257.42000000","volume":"126.35260000"},{"time":1670136300,"open":"1257.42000000","high":"1257.73000000","low":"1257.37000000","close":"1257.73000000","volume":"139.97820000"},{"time":1670136360,"open":"1257.72000000","high":"1258.24000000","low":"1257.72000000","close":"1258.23000000","volume":"113.69280000"},{"time":1670136420,"open":"1258.22000000","high":"1258.23000000","low":"1258.01000000","close":"1258.01000000","volume":"61.33470000"},{"time":1670136480,"open":"1258.01000000","high":"1258.02000000","low":"1257.76000000","close":"1257.76000000","volume":"171.33310000"},{"time":1670136540,"open":"1257.77000000","high":"1257.77000000","low":"1257.37000000","close":"1257.38000000","volume":"96.21230000"},{"time":1670136600,"open":"1257.38000000","high":"1257.45000000","low":"1256.87000000","close":"1256.89000000","volume":"175.57710000"},{"time":1670136660,"open":"1256.88000000","high":"1257.33000000","low":"1256.88000000","close":"1257.28000000","volume":"90.71410000"},{"time":1670136720,"open":"1257.28000000","high":"1257.53000000","low":"1257.23000000","close":"1257.48000000","volume":"112.66250000"},{"time":1670136780,"open":"1257.48000000","high":"1257.48000000","low":"1256.93000000","close":"1256.93000000","volume":"109.75720000"},{"time":1670136840,"open":"1256.94000000","high":"1256.94000000","low":"1256.34000000","close":"1256.64000000","volume":"86.33590000"},{"time":1670136900,"open":"1256.64000000","high":"1256.92000000","low":"1256.33000000","close":"1256.73000000","volume":"93.07710000"},{"time":1670136960,"open":"1256.73000000","high":"1256.84000000","low":"1256.63000000","close":"1256.64000000","volume":"67.86890000"},{"time":1670137020,"open":"1256.63000000","high":"1257.39000000","low":"1256.63000000","close":"1257.28000000","volume":"80.29590000"},{"time":1670137080,"open":"1257.29000000","high":"1257.41000000","low":"1257.28000000","close":"1257.39000000","volume":"40.96530000"},{"time":1670137140,"open":"1257.39000000","high":"1257.50000000","low":"1257.38000000","close":"1257.50000000","volume":"59.77910000"},{"time":1670137200,"open":"1257.49000000","high":"1257.56000000","low":"1257.40000000","close":"1257.55000000","volume":"41.49540000"},{"time":1670137260,"open":"1257.55000000","high":"1257.56000000","low":"1257.38000000","close":"1257.39000000","volume":"43.56320000"},{"time":1670137320,"open":"1257.39000000","high":"1257.39000000","low":"1257.10000000","close":"1257.10000000","volume":"36.33970000"},{"time":1670137380,"open":"1257.10000000","high":"1257.30000000","low":"1257.10000000","close":"1257.29000000","volume":"16.50940000"},{"time":1670137440,"open":"1257.29000000","high":"1257.39000000","low":"1257.05000000","close":"1257.05000000","volume":"76.10310000"},{"time":1670137500,"open":"1257.06000000","high":"1257.44000000","low":"1256.99000000","close":"1257.27000000","volume":"74.55960000"},{"time":1670137560,"open":"1257.28000000","high":"1257.28000000","low":"1256.73000000","close":"1256.74000000","volume":"109.81330000"},{"time":1670137620,"open":"1256.74000000","high":"1256.86000000","low":"1256.63000000","close":"1256.78000000","volume":"77.24820000"},{"time":1670137680,"open":"1256.77000000","high":"1256.79000000","low":"1256.36000000","close":"1256.37000000","volume":"105.20090000"},{"time":1670137740,"open":"1256.37000000","high":"1256.37000000","low":"1255.91000000","close":"1256.28000000","volume":"125.81650000"},{"time":1670137800,"open":"1256.27000000","high":"1256.57000000","low":"1256.27000000","close":"1256.50000000","volume":"122.03950000"},{"time":1670137860,"open":"1256.50000000","high":"1256.50000000","low":"1256.30000000","close":"1256.48000000","volume":"66.23990000"},{"time":1670137920,"open":"1256.48000000","high":"1256.49000000","low":"1256.36000000","close":"1256.47000000","volume":"49.57920000"},{"time":1670137980,"open":"1256.47000000","high":"1256.53000000","low":"1256.43000000","close":"1256.53000000","volume":"63.30640000"},{"time":1670138040,"open":"1256.53000000","high":"1257.00000000","low":"1256.52000000","close":"1256.99000000","volume":"212.23080000"},{"time":1670138100,"open":"1256.99000000","high":"1257.00000000","low":"1256.99000000","close":"1256.99000000","volume":"36.20290000"},{"time":1670138160,"open":"1256.99000000","high":"1257.00000000","low":"1256.31000000","close":"1256.31000000","volume":"104.39280000"},{"time":1670138220,"open":"1256.31000000","high":"1256.32000000","low":"1256.27000000","close":"1256.31000000","volume":"45.32110000"},{"time":1670138280,"open":"1256.31000000","high":"1256.39000000","low":"1256.31000000","close":"1256.33000000","volume":"87.56220000"},{"time":1670138340,"open":"1256.34000000","high":"1256.55000000","low":"1256.31000000","close":"1256.55000000","volume":"60.79620000"},{"time":1670138400,"open":"1256.54000000","high":"1256.64000000","low":"1256.50000000","close":"1256.51000000","volume":"59.74630000"},{"time":1670138460,"open":"1256.51000000","high":"1256.70000000","low":"1256.50000000","close":"1256.69000000","volume":"46.73590000"},{"time":1670138520,"open":"1256.69000000","high":"1256.83000000","low":"1254.98000000","close":"1255.62000000","volume":"3190.17540000"},{"time":1670138580,"open":"1255.63000000","high":"1255.71000000","low":"1254.88000000","close":"1255.70000000","volume":"401.33550000"},{"time":1670138640,"open":"1255.70000000","high":"1256.06000000","low":"1255.70000000","close":"1256.05000000","volume":"22.02160000"},{"time":1670138700,"open":"1256.06000000","high":"1256.06000000","low":"1255.27000000","close":"1255.27000000","volume":"163.88310000"},{"time":1670138760,"open":"1255.28000000","high":"1255.44000000","low":"1255.27000000","close":"1255.44000000","volume":"43.44790000"},{"time":1670138820,"open":"1255.44000000","high":"1255.44000000","low":"1255.36000000","close":"1255.42000000","volume":"92.52210000"},{"time":1670138880,"open":"1255.42000000","high":"1255.42000000","low":"1254.39000000","close":"1254.96000000","volume":"540.31910000"},{"time":1670138940,"open":"1254.96000000","high":"1255.08000000","low":"1254.96000000","close":"1254.97000000","volume":"57.07980000"},{"time":1670139000,"open":"1254.96000000","high":"1254.97000000","low":"1254.74000000","close":"1254.81000000","volume":"141.82680000"},{"time":1670139060,"open":"1254.80000000","high":"1254.81000000","low":"1254.73000000","close":"1254.73000000","volume":"72.97440000"},{"time":1670139120,"open":"1254.73000000","high":"1254.74000000","low":"1253.50000000","close":"1254.40000000","volume":"385.51050000"},{"time":1670139180,"open":"1254.39000000","high":"1255.34000000","low":"1254.31000000","close":"1255.33000000","volume":"230.90490000"},{"time":1670139240,"open":"1255.34000000","high":"1255.90000000","low":"1255.30000000","close":"1255.77000000","volume":"303.69220000"},{"time":1670139300,"open":"1255.77000000","high":"1255.78000000","low":"1255.39000000","close":"1255.54000000","volume":"145.03550000"},{"time":1670139360,"open":"1255.55000000","high":"1255.60000000","low":"1255.24000000","close":"1255.60000000","volume":"120.77950000"},{"time":1670139420,"open":"1255.60000000","high":"1255.83000000","low":"1255.59000000","close":"1255.83000000","volume":"74.88030000"},{"time":1670139480,"open":"1255.83000000","high":"1255.90000000","low":"1255.82000000","close":"1255.89000000","volume":"39.83270000"},{"time":1670139540,"open":"1255.90000000","high":"1256.49000000","low":"1255.89000000","close":"1256.49000000","volume":"185.61260000"},{"time":1670139600,"open":"1256.49000000","high":"1256.70000000","low":"1256.47000000","close":"1256.48000000","volume":"102.81120000"},{"time":1670139660,"open":"1256.47000000","high":"1257.20000000","low":"1256.47000000","close":"1257.19000000","volume":"291.33000000"},{"time":1670139720,"open":"1257.20000000","high":"1257.48000000","low":"1257.10000000","close":"1257.10000000","volume":"112.81120000"},{"time":1670139780,"open":"1257.11000000","high":"1257.11000000","low":"1257.10000000","close":"1257.10000000","volume":"9.61470000"},{"time":1670139840,"open":"1257.10000000","high":"1257.52000000","low":"1257.10000000","close":"1257.51000000","volume":"37.23780000"},{"time":1670139900,"open":"1257.51000000","high":"1257.83000000","low":"1257.27000000","close":"1257.46000000","volume":"177.68990000"},{"time":1670139960,"open":"1257.45000000","high":"1257.46000000","low":"1257.00000000","close":"1257.10000000","volume":"68.61920000"},{"time":1670140020,"open":"1257.10000000","high":"1257.50000000","low":"1257.10000000","close":"1257.49000000","volume":"44.84090000"},{"time":1670140080,"open":"1257.49000000","high":"1257.50000000","low":"1257.49000000","close":"1257.50000000","volume":"22.35130000"},{"time":1670140140,"open":"1257.49000000","high":"1257.78000000","low":"1257.49000000","close":"1257.77000000","volume":"56.12680000"},{"time":1670140200,"open":"1257.78000000","high":"1258.02000000","low":"1257.77000000","close":"1257.78000000","volume":"59.29290000"},{"time":1670140260,"open":"1257.78000000","high":"1257.79000000","low":"1257.66000000","close":"1257.66000000","volume":"53.34930000"},{"time":1670140320,"open":"1257.67000000","high":"1257.67000000","low":"1257.18000000","close":"1257.28000000","volume":"96.95740000"},{"time":1670140380,"open":"1257.28000000","high":"1257.32000000","low":"1257.19000000","close":"1257.26000000","volume":"95.78150000"},{"time":1670140440,"open":"1257.27000000","high":"1257.40000000","low":"1257.26000000","close":"1257.39000000","volume":"47.75480000"},{"time":1670140500,"open":"1257.40000000","high":"1257.40000000","low":"1257.25000000","close":"1257.28000000","volume":"55.26040000"},{"time":1670140560,"open":"1257.28000000","high":"1257.37000000","low":"1257.09000000","close":"1257.22000000","volume":"167.12390000"},{"time":1670140620,"open":"1257.23000000","high":"1257.30000000","low":"1256.86000000","close":"1256.86000000","volume":"117.05190000"},{"time":1670140680,"open":"1256.86000000","high":"1257.10000000","low":"1256.86000000","close":"1257.02000000","volume":"64.06790000"}]