[{"time":1695828360,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"0.04900000"},{"time":1695828420,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"1.05300000"},{"time":1695828480,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"28.56300000"},{"time":1695828540,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.72500000"},{"time":1695828600,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"20.60100000"},{"time":1695828660,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"101.00000000"},{"time":1695828720,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"6.82600000"},{"time":1695828780,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"9.92200000"},{"time":1695828840,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.50000000","volume":"21.32000000"},{"time":1695828900,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695828960,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"0.06900000"},{"time":1695829020,"open":"145.50000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"7.67500000"},{"time":1695829080,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"2.25000000"},{"time":1695829140,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"95.09600000"},{"time":1695829200,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"40.05300000"},{"time":1695829260,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"0.00000000"},{"time":1695829320,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"23.34200000"},{"time":1695829380,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"43.00500000"},{"time":1695829440,"open":"145.30000000","high":"145.40000000","low":"145.30000000","close":"145.40000000","volume":"4.48300000"},{"time":1695829500,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"6.87900000"},{"time":1695829560,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"15.61400000"},{"time":1695829620,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"3.82000000"},{"time":1695829680,"open":"145.40000000","high":"145.40000000","low":"145.30000000","close":"145.30000000","volume":"18.57200000"},{"time":1695829740,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"0.68700000"},{"time":1695829800,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"0.29500000"},{"time":1695829860,"open":"145.30000000","high":"145.30000000","low":"145.20000000","close":"145.20000000","volume":"348.31800000"},{"time":1695829920,"open":"145.20000000","high":"145.20000000","low":"145.20000000","close":"145.20000000","volume":"38.91700000"},{"time":1695829980,"open":"145.20000000","high":"145.20000000","low":"145.20000000","close":"145.20000000","volume":"4.55300000"},{"time":1695830040,"open":"145.20000000","high":"145.20000000","low":"145.20000000","close":"145.20000000","volume":"0.00000000"},{"time":1695830100,"open":"145.20000000","high":"145.30000000","low":"145.10000000","close":"145.30000000","volume":"394.63700000"},{"time":1695830160,"open":"145.20000000","high":"145.40000000","low":"145.20000000","close":"145.40000000","volume":"279.75900000"},{"time":1695830220,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"42.15300000"},{"time":1695830280,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"0.30900000"},{"time":1695830340,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"0.78300000"},{"time":1695830400,"open":"145.50000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"4.17500000"},{"time":1695830460,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"25.87000000"},{"time":1695830520,"open":"145.40000000","high":"145.40000000","low":"145.30000000","close":"145.40000000","volume":"239.37500000"},{"time":1695830580,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"83.51100000"},{"time":1695830640,"open":"145.40000000","high":"145.40000000","low":"145.30000000","close":"145.30000000","volume":"45.63200000"},{"time":1695830700,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"27.43900000"},{"time":1695830760,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"100.30200000"},{"time":1695830820,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"10.57500000"},{"time":1695830880,"open":"145.30000000","high":"145.40000000","low":"145.30000000","close":"145.40000000","volume":"0.60600000"},{"time":1695830940,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.50000000","volume":"72.55100000"},{"time":1695831000,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"31.69400000"},{"time":1695831060,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.50000000","volume":"117.15200000"},{"time":1695831120,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"44.41900000"},{"time":1695831180,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"24.91000000"},{"time":1695831240,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"10.31600000"},{"time":1695831300,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.06900000"},{"time":1695831360,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"4.33100000"},{"time":1695831420,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695831480,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"49.13300000"},{"time":1695831540,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"23.85700000"},{"time":1695831600,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"13.12900000"},{"time":1695831660,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"6.18100000"},{"time":1695831720,"open":"145.60000000","high":"145.60000000","low":"145.40000000","close":"145.40000000","volume":"564.11900000"},{"time":1695831780,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"9.74400000"},{"time":1695831840,"open":"145.40000000","high":"145.60000000","low":"145.40000000","close":"145.60000000","volume":"89.05100000"},{"time":1695831900,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"19.51000000"},{"time":1695831960,"open":"145.60000000","high":"145.80000000","low":"145.60000000","close":"145.70000000","volume":"77.17200000"},{"time":1695832020,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"0.92800000"},{"time":1695832080,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"35.78600000"},{"time":1695832140,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"0.00000000"},{"time":1695832200,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"9.23500000"},{"time":1695832260,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"57.88000000"},{"time":1695832320,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"1.37200000"},{"time":1695832380,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"10.62800000"},{"time":1695832440,"open":"145.70000000","high":"145.70000000","low":"145.60000000","close":"145.60000000","volume":"1.02300000"},{"time":1695832500,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.00000000"},{"time":1695832560,"open":"145.70000000","high":"145.70000000","low":"145.50000000","close":"145.70000000","volume":"115.72700000"},{"time":1695832620,"open":"145.60000000","high":"145.70000000","low":"145.50000000","close":"145.60000000","volume":"20.79800000"},{"time":1695832680,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"29.36100000"},{"time":1695832740,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"7.50000000"},{"time":1695832800,"open":"145.60000000","high":"145.70000000","low":"145.60000000","close":"145.70000000","volume":"0.52800000"},{"time":1695832860,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.24400000"},{"time":1695832920,"open":"145.70000000","high":"145.70000000","low":"145.60000000","close":"145.60000000","volume":"88.64000000"},{"time":1695832980,"open":"145.70000000","high":"145.70000000","low":"145.10000000","close":"145.40000000","volume":"723.81300000"},{"time":1695833040,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"57.25200000"},{"time":1695833100,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"83.84900000"},{"time":1695833160,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"80.87400000"},{"time":1695833220,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"169.37400000"},{"time":1695833280,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"39.20000000"},{"time":1695833340,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695833400,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"6.88000000"},{"time":1695833460,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.11500000"},{"time":1695833520,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.13700000"},{"time":1695833580,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"93.00600000"},{"time":1695833640,"open":"145.50000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"23.26800000"},{"time":1695833700,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"19.52300000"},{"time":1695833760,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"4.60800000"},{"time":1695833820,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"5.66200000"},{"time":1695833880,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"37.14600000"},{"time":1695833940,"open":"145.60000000","high":"145.70000000","low":"145.60000000","close":"145.60000000","volume":"30.58800000"},{"time":1695834000,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"5.08500000"},{"time":1695834060,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"3.68400000"},{"time":1695834120,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"12.01500000"},{"time":1695834180,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.31900000"},{"time":1695834240,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.00000000"},{"time":1695834300,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"2.82400000"},{"time":1695834360,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"6.83100000"},{"time":1695834420,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"2.92700000"},{"time":1695834480,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"26.42900000"},{"time":1695834540,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.29300000"},{"time":1695834600,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"82.53100000"},{"time":1695834660,"open":"145.80000000","high":"145.90000000","low":"145.80000000","close":"145.90000000","volume":"22.90500000"},{"time":1695834720,"open":"145.90000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"7.73700000"},{"time":1695834780,"open":"145.80000000","high":"145.90000000","low":"145.80000000","close":"145.90000000","volume":"58.76700000"},{"time":1695834840,"open":"145.90000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"46.06600000"},{"time":1695834900,"open":"145.80000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"24.54700000"},{"time":1695834960,"open":"145.80000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"3.26200000"},{"time":1695835020,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"179.44500000"},{"time":1695835080,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"0.42000000"},{"time":1695835140,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"21.44100000"},{"time":1695835200,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"0.00000000"},{"time":1695835260,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"78.93200000"},{"time":1695835320,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"91.42900000"},{"time":1695835380,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"5.43000000"},{"time":1695835440,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"0.57700000"},{"time":1695835500,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"3.64300000"},{"time":1695835560,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"245.03600000"},{"time":1695835620,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"0.49300000"},{"time":1695835680,"open":"145.60000000","high":"145.70000000","low":"145.60000000","close":"145.70000000","volume":"1.67000000"},{"time":1695835740,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"0.00000000"},{"time":1695835800,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"210.87100000"},{"time":1695835860,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"4.75600000"},{"time":1695835920,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"3.27600000"},{"time":1695835980,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"28.68000000"},{"time":1695836040,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695836100,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695836160,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.43200000"},{"time":1695836220,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"15.72000000"},{"time":1695836280,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"1.94800000"},{"time":1695836340,"open":"145.60000000","high":"145.70000000","low":"145.50000000","close":"145.60000000","volume":"128.55200000"},{"time":1695836400,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"4.91700000"},{"time":1695836460,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"7.69200000"},{"time":1695836520,"open":"145.50000000","high":"145.50000000","low":"145.30000000","close":"145.30000000","volume":"445.24400000"},{"time":1695836580,"open":"145.40000000","high":"145.40000000","low":"145.20000000","close":"145.40000000","volume":"427.96000000"},{"time":1695836640,"open":"145.50000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"165.99800000"},{"time":1695836700,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"2.19900000"},{"time":1695836760,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695836820,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695836880,"open":"145.40000000","high":"145.60000000","low":"145.40000000","close":"145.50000000","volume":"96.35500000"},{"time":1695836940,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"27.37000000"},{"time":1695837000,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"62.93900000"},{"time":1695837060,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"12.20500000"},{"time":1695837120,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.34300000"},{"time":1695837180,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"16.35400000"},{"time":1695837240,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"26.36700000"},{"time":1695837300,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"11.13300000"},{"time":1695837360,"open":"145.50000000","high":"145.60000000","low":"145.40000000","close":"145.50000000","volume":"323.76500000"},{"time":1695837420,"open":"145.40000000","high":"145.40000000","low":"145.30000000","close":"145.30000000","volume":"237.39800000"},{"time":1695837480,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"0.84600000"},{"time":1695837540,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"24.35000000"},{"time":1695837600,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"1.60300000"},{"time":1695837660,"open":"145.30000000","high":"145.40000000","low":"145.30000000","close":"145.30000000","volume":"2.89000000"},{"time":1695837720,"open":"145.30000000","high":"145.30000000","low":"145.30000000","close":"145.30000000","volume":"5.85500000"},{"time":1695837780,"open":"145.30000000","high":"145.40000000","low":"145.30000000","close":"145.40000000","volume":"1.99900000"},{"time":1695837840,"open":"145.40000000","high":"145.40000000","low":"145.40000000","close":"145.40000000","volume":"5.25200000"},{"time":1695837900,"open":"145.40000000","high":"145.50000000","low":"145.30000000","close":"145.50000000","volume":"150.91800000"},{"time":1695837960,"open":"145.40000000","high":"145.40000000","low":"145.10000000","close":"145.20000000","volume":"433.65800000"},{"time":1695838020,"open":"145.20000000","high":"145.20000000","low":"144.90000000","close":"145.00000000","volume":"213.05400000"},{"time":1695838080,"open":"145.00000000","high":"145.10000000","low":"145.00000000","close":"145.10000000","volume":"10.19300000"},{"time":1695838140,"open":"145.00000000","high":"145.20000000","low":"145.00000000","close":"145.10000000","volume":"128.04000000"},{"time":1695838200,"open":"145.10000000","high":"145.20000000","low":"145.10000000","close":"145.20000000","volume":"43.37800000"},{"time":1695838260,"open":"145.10000000","high":"145.10000000","low":"145.10000000","close":"145.10000000","volume":"3.44900000"},{"time":1695838320,"open":"145.10000000","high":"145.20000000","low":"145.10000000","close":"145.20000000","volume":"16.88600000"},{"time":1695838380,"open":"145.10000000","high":"145.20000000","low":"145.10000000","close":"145.20000000","volume":"87.63700000"},{"time":1695838440,"open":"145.30000000","high":"145.30000000","low":"145.20000000","close":"145.30000000","volume":"9.49000000"},{"time":1695838500,"open":"145.20000000","high":"145.30000000","low":"145.20000000","close":"145.20000000","volume":"4.87900000"},{"time":1695838560,"open":"145.20000000","high":"145.30000000","low":"145.20000000","close":"145.20000000","volume":"8.96600000"},{"time":1695838620,"open":"145.20000000","high":"145.30000000","low":"145.10000000","close":"145.10000000","volume":"346.95000000"},{"time":1695838680,"open":"145.20000000","high":"145.20000000","low":"145.10000000","close":"145.10000000","volume":"3.64700000"},{"time":1695838740,"open":"145.20000000","high":"145.20000000","low":"145.20000000","close":"145.20000000","volume":"41.49600000"},{"time":1695838800,"open":"145.20000000","high":"145.40000000","low":"145.20000000","close":"145.40000000","volume":"51.73100000"},{"time":1695838860,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.50000000","volume":"32.87800000"},{"time":1695838920,"open":"145.40000000","high":"145.50000000","low":"145.40000000","close":"145.40000000","volume":"0.21000000"},{"time":1695838980,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"55.03700000"},{"time":1695839040,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"6.09100000"},{"time":1695839100,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"35.71500000"},{"time":1695839160,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.17300000"},{"time":1695839220,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.00000000"},{"time":1695839280,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.00000000"},{"time":1695839340,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.64400000"},{"time":1695839400,"open":"145.60000000","high":"145.70000000","low":"145.60000000","close":"145.60000000","volume":"66.91200000"},{"time":1695839460,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"0.69900000"},{"time":1695839520,"open":"145.70000000","high":"145.70000000","low":"145.60000000","close":"145.70000000","volume":"18.94400000"},{"time":1695839580,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"21.38600000"},{"time":1695839640,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"0.07300000"},{"time":1695839700,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"0.00000000"},{"time":1695839760,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"14.74400000"},{"time":1695839820,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"70.69400000"},{"time":1695839880,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"30.99800000"},{"time":1695839940,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"3.04900000"},{"time":1695840000,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"2.13500000"},{"time":1695840060,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"71.65000000"},{"time":1695840120,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"0.00000000"},{"time":1695840180,"open":"145.70000000","high":"145.90000000","low":"145.70000000","close":"145.80000000","volume":"239.16000000"},{"time":1695840240,"open":"145.90000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"18.56700000"},{"time":1695840300,"open":"145.80000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"16.85500000"},{"time":1695840360,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"2.57000000"},{"time":1695840420,"open":"145.80000000","high":"145.90000000","low":"145.70000000","close":"145.80000000","volume":"544.75600000"},{"time":1695840480,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"14.95800000"},{"time":1695840540,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"14.81200000"},{"time":1695840600,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"41.97800000"},{"time":1695840660,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"9.85800000"},{"time":1695840720,"open":"145.70000000","high":"145.70000000","low":"145.60000000","close":"145.60000000","volume":"131.60600000"},{"time":1695840780,"open":"145.60000000","high":"145.80000000","low":"145.60000000","close":"145.80000000","volume":"90.44100000"},{"time":1695840840,"open":"145.80000000","high":"145.80000000","low":"145.50000000","close":"145.60000000","volume":"568.35400000"},{"time":1695840900,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"50.12200000"},{"time":1695840960,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"66.69600000"},{"time":1695841020,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.50000000","volume":"8.39900000"},{"time":1695841080,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"0.00000000"},{"time":1695841140,"open":"145.50000000","high":"145.50000000","low":"145.50000000","close":"145.50000000","volume":"39.07500000"},{"time":1695841200,"open":"145.50000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"105.42000000"},{"time":1695841260,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.00000000"},{"time":1695841320,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"0.00000000"},{"time":1695841380,"open":"145.60000000","high":"145.60000000","low":"145.50000000","close":"145.60000000","volume":"63.77400000"},{"time":1695841440,"open":"145.60000000","high":"145.70000000","low":"145.60000000","close":"145.70000000","volume":"73.77200000"},{"time":1695841500,"open":"145.60000000","high":"145.60000000","low":"145.60000000","close":"145.60000000","volume":"12.01800000"},{"time":1695841560,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"317.01800000"},{"time":1695841620,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"0.00000000"},{"time":1695841680,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"0.00000000"},{"time":1695841740,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"8.31000000"},{"time":1695841800,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"5.04400000"},{"time":1695841860,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"1.75100000"},{"time":1695841920,"open":"145.70000000","high":"145.70000000","low":"145.70000000","close":"145.70000000","volume":"10.83600000"},{"time":1695841980,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"4.31800000"},{"time":1695842040,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"15.64100000"},{"time":1695842100,"open":"145.80000000","high":"145.80000000","low":"145.70000000","close":"145.80000000","volume":"102.47800000"},{"time":1695842160,"open":"145.70000000","high":"145.80000000","low":"145.70000000","close":"145.70000000","volume":"147.24900000"},{"time":1695842220,"open":"145.80000000","high":"145.90000000","low":"145.80000000","close":"145.90000000","volume":"154.96500000"},{"time":1695842280,"open":"145.90000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"1.03200000"},{"time":1695842340,"open":"145.90000000","high":"145.90000000","low":"145.80000000","close":"145.80000000","volume":"39.59000000"},{"time":1695842400,"open":"145.80000000","high":"145.80000000","low":"145.80000000","close":"145.80000000","volume":"11.69200000"},{"time":1695842460,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"121.35700000"},{"time":1695842520,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"0.06800000"},{"time":1695842580,"open":"145.80000000","high":"145.90000000","low":"145.80000000","close":"145.90000000","volume":"49.91400000"},{"time":1695842640,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"2.33900000"},{"time":1695842700,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"11.13900000"},{"time":1695842760,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"0.42200000"},{"time":1695842820,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"23.94000000"},{"time":1695842880,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"0.06700000"},{"time":1695842940,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"0.00000000"},{"time":1695843000,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"0.00000000"},{"time":1695843060,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"2.38600000"},{"time":1695843120,"open":"145.90000000","high":"146.00000000","low":"145.90000000","close":"146.00000000","volume":"21.44600000"},{"time":1695843180,"open":"146.00000000","high":"146.10000000","low":"146.00000000","close":"146.10000000","volume":"37.43600000"},{"time":1695843240,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"4.50900000"},{"time":1695843300,"open":"146.10000000","high":"146.10000000","low":"146.00000000","close":"146.00000000","volume":"11.29600000"},{"time":1695843360,"open":"146.00000000","high":"146.00000000","low":"145.90000000","close":"145.90000000","volume":"31.53600000"},{"time":1695843420,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"30.49000000"},{"time":1695843480,"open":"145.90000000","high":"145.90000000","low":"145.90000000","close":"145.90000000","volume":"112.00800000"},{"time":1695843540,"open":"145.90000000","high":"146.00000000","low":"145.90000000","close":"146.00000000","volume":"54.48700000"},{"time":1695843600,"open":"146.00000000","high":"146.00000000","low":"145.90000000","close":"145.90000000","volume":"18.04800000"},{"time":1695843660,"open":"146.00000000","high":"146.30000000","low":"146.00000000","close":"146.10000000","volume":"626.65600000"},{"time":1695843720,"open":"146.10000000","high":"146.10000000","low":"146.00000000","close":"146.00000000","volume":"80.04700000"},{"time":1695843780,"open":"146.00000000","high":"146.10000000","low":"146.00000000","close":"146.00000000","volume":"58.55200000"},{"time":1695843840,"open":"146.00000000","high":"146.20000000","low":"146.00000000","close":"146.10000000","volume":"79.75200000"},{"time":1695843900,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"5.58300000"},{"time":1695843960,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"5.32500000"},{"time":1695844020,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"6.66900000"},{"time":1695844080,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"6.16700000"},{"time":1695844140,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"5.61300000"},{"time":1695844200,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"8.95100000"},{"time":1695844260,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"192.58300000"},{"time":1695844320,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"145.79500000"},{"time":1695844380,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"3.15200000"},{"time":1695844440,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"27.24800000"},{"time":1695844500,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.00000000"},{"time":1695844560,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"2.75000000"},{"time":1695844620,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"0.19600000"},{"time":1695844680,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"3.11300000"},{"time":1695844740,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"6.25200000"},{"time":1695844800,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"1.89500000"},{"time":1695844860,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"64.96800000"},{"time":1695844920,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"21.25800000"},{"time":1695844980,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.72900000"},{"time":1695845040,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"1.41800000"},{"time":1695845100,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"227.67400000"},{"time":1695845160,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.48200000"},{"time":1695845220,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"30.23400000"},{"time":1695845280,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"82.34700000"},{"time":1695845340,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"18.55000000"},{"time":1695845400,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"51.93800000"},{"time":1695845460,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"0.00000000"},{"time":1695845520,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"3.42300000"},{"time":1695845580,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"4.23000000"},{"time":1695845640,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"17.16900000"},{"time":1695845700,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"3.42300000"},{"time":1695845760,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"3.21800000"},{"time":1695845820,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"64.96800000"},{"time":1695845880,"open":"146.20000000","high":"146.40000000","low":"146.20000000","close":"146.30000000","volume":"200.96600000"},{"time":1695845940,"open":"146.30000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"3.88700000"},{"time":1695846000,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"0.14000000"},{"time":1695846060,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"0.21000000"},{"time":1695846120,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"49.95000000"},{"time":1695846180,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"6.07400000"},{"time":1695846240,"open":"146.20000000","high":"146.20000000","low":"146.00000000","close":"146.10000000","volume":"191.10500000"},{"time":1695846300,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"4.31800000"},{"time":1695846360,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"25.06000000"},{"time":1695846420,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"3.61500000"},{"time":1695846480,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"19.36400000"},{"time":1695846540,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"111.05200000"},{"time":1695846600,"open":"146.20000000","high":"146.30000000","low":"146.10000000","close":"146.20000000","volume":"902.76300000"},{"time":1695846660,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"8.85100000"},{"time":1695846720,"open":"146.30000000","high":"146.30000000","low":"146.10000000","close":"146.10000000","volume":"23.78800000"},{"time":1695846780,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"322.61700000"},{"time":1695846840,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"39.81800000"},{"time":1695846900,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"60.49400000"},{"time":1695846960,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"10.17300000"},{"time":1695847020,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"24.48000000"},{"time":1695847080,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"11.00600000"},{"time":1695847140,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"25.94100000"},{"time":1695847200,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"32.23900000"},{"time":1695847260,"open":"146.10000000","high":"146.20000000","low":"146.00000000","close":"146.00000000","volume":"215.14700000"},{"time":1695847320,"open":"146.10000000","high":"146.10000000","low":"146.00000000","close":"146.00000000","volume":"0.15300000"},{"time":1695847380,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"0.71900000"},{"time":1695847440,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"2.60100000"},{"time":1695847500,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"0.00000000"},{"time":1695847560,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"26.25400000"},{"time":1695847620,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"1.54400000"},{"time":1695847680,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"6.11100000"},{"time":1695847740,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"3.00000000"},{"time":1695847800,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"8.00000000"},{"time":1695847860,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"211.94500000"},{"time":1695847920,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"530.72100000"},{"time":1695847980,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"44.94300000"},{"time":1695848040,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"32.49100000"},{"time":1695848100,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"0.04300000"},{"time":1695848160,"open":"146.10000000","high":"146.10000000","low":"146.00000000","close":"146.00000000","volume":"61.29200000"},{"time":1695848220,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"230.00000000"},{"time":1695848280,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"1.08100000"},{"time":1695848340,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"1.23500000"},{"time":1695848400,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"8.75800000"},{"time":1695848460,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"0.83000000"},{"time":1695848520,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"0.00000000"},{"time":1695848580,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"35.20000000"},{"time":1695848640,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"0.00000000"},{"time":1695848700,"open":"146.00000000","high":"146.00000000","low":"146.00000000","close":"146.00000000","volume":"0.30600000"},{"time":1695848760,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"81.11000000"},{"time":1695848820,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"57.63600000"},{"time":1695848880,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"1.01500000"},{"time":1695848940,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"13.06800000"},{"time":1695849000,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.00000000"},{"time":1695849060,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.00000000"},{"time":1695849120,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"0.08000000"},{"time":1695849180,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"1.93100000"},{"time":1695849240,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"2.48200000"},{"time":1695849300,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.08100000"},{"time":1695849360,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"0.63600000"},{"time":1695849420,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"1.43600000"},{"time":1695849480,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.00000000"},{"time":1695849540,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"37.10000000"},{"time":1695849600,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"94.66100000"},{"time":1695849660,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"0.00000000"},{"time":1695849720,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.42800000"},{"time":1695849780,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"13.61000000"},{"time":1695849840,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"30.00000000"},{"time":1695849900,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.39700000"},{"time":1695849960,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"8.17000000"},{"time":1695850020,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"10.68100000"},{"time":1695850080,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"8.08300000"},{"time":1695850140,"open":"146.10000000","high":"146.10000000","low":"146.00000000","close":"146.00000000","volume":"1.21400000"},{"time":1695850200,"open":"146.10000000","high":"146.10000000","low":"146.00000000","close":"146.00000000","volume":"20.95100000"},{"time":1695850260,"open":"146.10000000","high":"146.20000000","low":"146.10000000","close":"146.20000000","volume":"199.35200000"},{"time":1695850320,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"36.20800000"},{"time":1695850380,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"11.49900000"},{"time":1695850440,"open":"146.10000000","high":"146.10000000","low":"146.10000000","close":"146.10000000","volume":"10.28300000"},{"time":1695850500,"open":"146.20000000","high":"146.20000000","low":"146.10000000","close":"146.10000000","volume":"38.41300000"},{"time":1695850560,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"1.60100000"},{"time":1695850620,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"24.68700000"},{"time":1695850680,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.06800000"},{"time":1695850740,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"0.13600000"},{"time":1695850800,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"208.80800000"},{"time":1695850860,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"95.51000000"},{"time":1695850920,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"54.04600000"},{"time":1695850980,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"2.43600000"},{"time":1695851040,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"155.47200000"},{"time":1695851100,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"46.02200000"},{"time":1695851160,"open":"146.20000000","high":"146.20000000","low":"146.20000000","close":"146.20000000","volume":"2.25000000"},{"time":1695851220,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"2.76600000"},{"time":1695851280,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"0.21700000"},{"time":1695851340,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"0.68500000"},{"time":1695851400,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"7.55400000"},{"time":1695851460,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"3.75800000"},{"time":1695851520,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"12.87500000"},{"time":1695851580,"open":"146.30000000","high":"146.30000000","low":"146.20000000","close":"146.20000000","volume":"10.51700000"},{"time":1695851640,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"9.41900000"},{"time":1695851700,"open":"146.30000000","high":"146.30000000","low":"146.30000000","close":"146.30000000","volume":"4.22100000"},{"time":1695851760,"open":"146.20000000","high":"146.30000000","low":"146.20000000","close":"146.30000000","volume":"10.28200000"},{"time":1695851820,"open":"146.30000000","high":"146.40000000","low":"146.30000000","close":"146.30000000","volume":"139.77600000"},{"time":1695851880,"open":"146.40000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"7.09800000"},{"time":1695851940,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"4.70100000"},{"time":1695852000,"open":"146.40000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"6.54000000"},{"time":1695852060,"open":"146.30000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"15.11800000"},{"time":1695852120,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"20.72200000"},{"time":1695852180,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"5.50800000"},{"time":1695852240,"open":"146.30000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"8.80600000"},{"time":1695852300,"open":"146.40000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"28.13900000"},{"time":1695852360,"open":"146.40000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"5.35200000"},{"time":1695852420,"open":"146.40000000","high":"146.40000000","low":"146.30000000","close":"146.30000000","volume":"6.87600000"},{"time":1695852480,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"10.09000000"},{"time":1695852540,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"4.58300000"},{"time":1695852600,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"5.07100000"},{"time":1695852660,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"221.63500000"},{"time":1695852720,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"10.41800000"},{"time":1695852780,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"4.07600000"},{"time":1695852840,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"7.69700000"},{"time":1695852900,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"13.88500000"},{"time":1695852960,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"27.48800000"},{"time":1695853020,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"28.67200000"},{"time":1695853080,"open":"146.30000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"4.71800000"},{"time":1695853140,"open":"146.30000000","high":"146.40000000","low":"146.30000000","close":"146.40000000","volume":"5.49200000"},{"time":1695853200,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"23.18700000"},{"time":1695853260,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"2.88900000"},{"time":1695853320,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"4.83700000"},{"time":1695853380,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"24.99500000"},{"time":1695853440,"open":"146.40000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"41.54500000"},{"time":1695853500,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"7.10900000"},{"time":1695853560,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.50000000","volume":"9.42000000"},{"time":1695853620,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"2.43900000"},{"time":1695853680,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"5.24600000"},{"time":1695853740,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"5.88700000"},{"time":1695853800,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"2.69500000"},{"time":1695853860,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.50000000","volume":"4.96300000"},{"time":1695853920,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"18.94000000"},{"time":1695853980,"open":"146.40000000","high":"146.50000000","low":"146.40000000","close":"146.50000000","volume":"16.21000000"},{"time":1695854040,"open":"146.50000000","high":"146.60000000","low":"146.40000000","close":"146.60000000","volume":"217.24400000"},{"time":1695854100,"open":"146.60000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"8.81300000"},{"time":1695854160,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"5.55800000"},{"time":1695854220,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"4.22800000"},{"time":1695854280,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"2.99900000"},{"time":1695854340,"open":"146.60000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"5.14300000"},{"time":1695854400,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"5.79100000"},{"time":1695854460,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"4.23300000"},{"time":1695854520,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"2.83900000"},{"time":1695854580,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"6.57800000"},{"time":1695854640,"open":"146.60000000","high":"146.60000000","low":"146.50000000","close":"146.50000000","volume":"14.05200000"},{"time":1695854700,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"61.76000000"},{"time":1695854760,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"13.64000000"},{"time":1695854820,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"4.06900000"},{"time":1695854880,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"7.02300000"},{"time":1695854940,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"6.93000000"},{"time":1695855000,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"609.88500000"},{"time":1695855060,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"15.99300000"},{"time":1695855120,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"8.81200000"},{"time":1695855180,"open":"146.70000000","high":"146.80000000","low":"146.60000000","close":"146.70000000","volume":"20.52400000"},{"time":1695855240,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"11.72600000"},{"time":1695855300,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"11.03900000"},{"time":1695855360,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"9.52600000"},{"time":1695855420,"open":"146.80000000","high":"146.80000000","low":"146.60000000","close":"146.60000000","volume":"39.90600000"},{"time":1695855480,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"4.03900000"},{"time":1695855540,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"28.11600000"},{"time":1695855600,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"13.55600000"},{"time":1695855660,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"12.60600000"},{"time":1695855720,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"3.80100000"},{"time":1695855780,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"7.29600000"},{"time":1695855840,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"128.39800000"},{"time":1695855900,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"5.33100000"},{"time":1695855960,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"3.47100000"},{"time":1695856020,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"5.82300000"},{"time":1695856080,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"21.20600000"},{"time":1695856140,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"30.58800000"},{"time":1695856200,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.11900000"},{"time":1695856260,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695856320,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"6.93900000"},{"time":1695856380,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"1.08200000"},{"time":1695856440,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.55600000"},{"time":1695856500,"open":"146.60000000","high":"146.60000000","low":"146.50000000","close":"146.50000000","volume":"25.61400000"},{"time":1695856560,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.29300000"},{"time":1695856620,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.11600000"},{"time":1695856680,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695856740,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695856800,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.81700000"},{"time":1695856860,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"229.34200000"},{"time":1695856920,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"87.81600000"},{"time":1695856980,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"4.23900000"},{"time":1695857040,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"0.95000000"},{"time":1695857100,"open":"146.50000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"0.71300000"},{"time":1695857160,"open":"146.40000000","high":"146.50000000","low":"146.40000000","close":"146.50000000","volume":"35.34400000"},{"time":1695857220,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"85.42500000"},{"time":1695857280,"open":"146.40000000","high":"146.40000000","low":"146.40000000","close":"146.40000000","volume":"0.00000000"},{"time":1695857340,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.76700000"},{"time":1695857400,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.00000000"},{"time":1695857460,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.11100000"},{"time":1695857520,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.00000000"},{"time":1695857580,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.00000000"},{"time":1695857640,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.00000000"},{"time":1695857700,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.00000000"},{"time":1695857760,"open":"146.50000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"16.24400000"},{"time":1695857820,"open":"146.60000000","high":"146.60000000","low":"146.50000000","close":"146.50000000","volume":"0.96000000"},{"time":1695857880,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"11.52700000"},{"time":1695857940,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695858000,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"9.25000000"},{"time":1695858060,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695858120,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.14200000"},{"time":1695858180,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.68100000"},{"time":1695858240,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"12.29600000"},{"time":1695858300,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"10.02400000"},{"time":1695858360,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695858420,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"45.99400000"},{"time":1695858480,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"1.37300000"},{"time":1695858540,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695858600,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.08400000"},{"time":1695858660,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.12400000"},{"time":1695858720,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"2.60000000"},{"time":1695858780,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.00000000"},{"time":1695858840,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"19.04600000"},{"time":1695858900,"open":"146.50000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"0.42100000"},{"time":1695858960,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.19700000"},{"time":1695859020,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.26400000"},{"time":1695859080,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.11800000"},{"time":1695859140,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"5.03900000"},{"time":1695859200,"open":"146.50000000","high":"146.70000000","low":"146.50000000","close":"146.70000000","volume":"35.22600000"},{"time":1695859260,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"3.05000000"},{"time":1695859320,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.99900000"},{"time":1695859380,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"6.72700000"},{"time":1695859440,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"9.73800000"},{"time":1695859500,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"0.35800000"},{"time":1695859560,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.27300000"},{"time":1695859620,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.47600000"},{"time":1695859680,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.60300000"},{"time":1695859740,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"0.74500000"},{"time":1695859800,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695859860,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695859920,"open":"146.70000000","high":"146.90000000","low":"146.70000000","close":"146.80000000","volume":"46.43800000"},{"time":1695859980,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.05000000"},{"time":1695860040,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"13.01200000"},{"time":1695860100,"open":"146.90000000","high":"147.00000000","low":"146.80000000","close":"146.80000000","volume":"13.60100000"},{"time":1695860160,"open":"146.80000000","high":"147.00000000","low":"146.80000000","close":"147.00000000","volume":"12.28400000"},{"time":1695860220,"open":"146.90000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"0.92400000"},{"time":1695860280,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.24800000"},{"time":1695860340,"open":"146.90000000","high":"147.00000000","low":"146.70000000","close":"146.70000000","volume":"658.43600000"},{"time":1695860400,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"27.57700000"},{"time":1695860460,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"24.38300000"},{"time":1695860520,"open":"146.90000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"57.44200000"},{"time":1695860580,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"108.24400000"},{"time":1695860640,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"6.12800000"},{"time":1695860700,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.12800000"},{"time":1695860760,"open":"146.90000000","high":"147.20000000","low":"146.90000000","close":"147.10000000","volume":"251.67500000"},{"time":1695860820,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"53.63200000"},{"time":1695860880,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695860940,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.21800000"},{"time":1695861000,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"27.75500000"},{"time":1695861060,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.20100000"},{"time":1695861120,"open":"147.00000000","high":"147.00000000","low":"146.80000000","close":"146.80000000","volume":"150.42300000"},{"time":1695861180,"open":"146.80000000","high":"146.90000000","low":"146.60000000","close":"146.80000000","volume":"537.09600000"},{"time":1695861240,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.80000000","volume":"18.57300000"},{"time":1695861300,"open":"146.90000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"3.69200000"},{"time":1695861360,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695861420,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"7.94700000"},{"time":1695861480,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"16.00100000"},{"time":1695861540,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"48.77400000"},{"time":1695861600,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.05100000"},{"time":1695861660,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695861720,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.75900000"},{"time":1695861780,"open":"146.90000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"29.78300000"},{"time":1695861840,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"11.43700000"},{"time":1695861900,"open":"147.00000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"58.46200000"},{"time":1695861960,"open":"147.10000000","high":"147.30000000","low":"147.10000000","close":"147.20000000","volume":"74.59500000"},{"time":1695862020,"open":"147.30000000","high":"147.30000000","low":"147.20000000","close":"147.30000000","volume":"32.09100000"},{"time":1695862080,"open":"147.30000000","high":"147.30000000","low":"147.20000000","close":"147.20000000","volume":"51.55200000"},{"time":1695862140,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"0.70300000"},{"time":1695862200,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695862260,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695862320,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.30500000"},{"time":1695862380,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"1.02900000"},{"time":1695862440,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.83400000"},{"time":1695862500,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"1.11400000"},{"time":1695862560,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.05100000"},{"time":1695862620,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.33900000"},{"time":1695862680,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"12.40900000"},{"time":1695862740,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695862800,"open":"147.20000000","high":"147.30000000","low":"147.20000000","close":"147.30000000","volume":"13.44600000"},{"time":1695862860,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"96.62600000"},{"time":1695862920,"open":"147.30000000","high":"147.30000000","low":"147.20000000","close":"147.20000000","volume":"61.15000000"},{"time":1695862980,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"14.70300000"},{"time":1695863040,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"1.68600000"},{"time":1695863100,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.06700000"},{"time":1695863160,"open":"147.00000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"3.70300000"},{"time":1695863220,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695863280,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695863340,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"51.80400000"},{"time":1695863400,"open":"146.90000000","high":"147.00000000","low":"146.90000000","close":"147.00000000","volume":"40.97700000"},{"time":1695863460,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.03500000"},{"time":1695863520,"open":"147.00000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"35.88900000"},{"time":1695863580,"open":"147.00000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"15.00100000"},{"time":1695863640,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.13600000"},{"time":1695863700,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"37.99600000"},{"time":1695863760,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695863820,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695863880,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695863940,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695864000,"open":"146.90000000","high":"147.00000000","low":"146.90000000","close":"147.00000000","volume":"11.17600000"},{"time":1695864060,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695864120,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695864180,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"19.78200000"},{"time":1695864240,"open":"147.00000000","high":"147.20000000","low":"147.00000000","close":"147.10000000","volume":"122.94600000"},{"time":1695864300,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695864360,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695864420,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695864480,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"8.87500000"},{"time":1695864540,"open":"147.20000000","high":"147.30000000","low":"147.20000000","close":"147.30000000","volume":"30.49400000"},{"time":1695864600,"open":"147.30000000","high":"147.30000000","low":"147.30000000","close":"147.30000000","volume":"0.00000000"},{"time":1695864660,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"65.41800000"},{"time":1695864720,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"37.46300000"},{"time":1695864780,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"10.16000000"},{"time":1695864840,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"14.26900000"},{"time":1695864900,"open":"147.20000000","high":"147.30000000","low":"147.20000000","close":"147.30000000","volume":"13.92800000"},{"time":1695864960,"open":"147.30000000","high":"147.30000000","low":"147.30000000","close":"147.30000000","volume":"0.00000000"},{"time":1695865020,"open":"147.30000000","high":"147.30000000","low":"147.20000000","close":"147.20000000","volume":"16.98500000"},{"time":1695865080,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695865140,"open":"147.10000000","high":"147.40000000","low":"147.10000000","close":"147.30000000","volume":"374.73400000"},{"time":1695865200,"open":"147.40000000","high":"147.40000000","low":"147.30000000","close":"147.30000000","volume":"1.07300000"},{"time":1695865260,"open":"147.30000000","high":"147.30000000","low":"147.30000000","close":"147.30000000","volume":"0.00000000"},{"time":1695865320,"open":"147.30000000","high":"147.30000000","low":"147.30000000","close":"147.30000000","volume":"35.47500000"},{"time":1695865380,"open":"147.30000000","high":"147.30000000","low":"147.30000000","close":"147.30000000","volume":"25.43200000"},{"time":1695865440,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"0.82600000"},{"time":1695865500,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"0.00000000"},{"time":1695865560,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"0.98200000"},{"time":1695865620,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"15.52300000"},{"time":1695865680,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"11.08600000"},{"time":1695865740,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"0.00000000"},{"time":1695865800,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"1.12600000"},{"time":1695865860,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"2.92800000"},{"time":1695865920,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"1.63400000"},{"time":1695865980,"open":"147.50000000","high":"147.50000000","low":"147.40000000","close":"147.40000000","volume":"8.69800000"},{"time":1695866040,"open":"147.50000000","high":"147.50000000","low":"147.40000000","close":"147.40000000","volume":"3.55600000"},{"time":1695866100,"open":"147.50000000","high":"147.50000000","low":"147.40000000","close":"147.50000000","volume":"1.58200000"},{"time":1695866160,"open":"147.40000000","high":"147.50000000","low":"147.40000000","close":"147.50000000","volume":"7.56800000"},{"time":1695866220,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"0.00000000"},{"time":1695866280,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"0.00000000"},{"time":1695866340,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"0.00000000"},{"time":1695866400,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"1.80200000"},{"time":1695866460,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"0.00000000"},{"time":1695866520,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"16.25700000"},{"time":1695866580,"open":"147.40000000","high":"147.50000000","low":"147.40000000","close":"147.50000000","volume":"0.12600000"},{"time":1695866640,"open":"147.50000000","high":"147.50000000","low":"147.40000000","close":"147.40000000","volume":"0.12500000"},{"time":1695866700,"open":"147.40000000","high":"147.60000000","low":"147.40000000","close":"147.50000000","volume":"166.02400000"},{"time":1695866760,"open":"147.60000000","high":"147.60000000","low":"147.50000000","close":"147.60000000","volume":"15.02600000"},{"time":1695866820,"open":"147.60000000","high":"147.70000000","low":"147.60000000","close":"147.60000000","volume":"45.92100000"},{"time":1695866880,"open":"147.70000000","high":"147.70000000","low":"147.60000000","close":"147.60000000","volume":"117.36600000"},{"time":1695866940,"open":"147.60000000","high":"147.60000000","low":"147.60000000","close":"147.60000000","volume":"0.33900000"},{"time":1695867000,"open":"147.50000000","high":"147.60000000","low":"147.50000000","close":"147.50000000","volume":"3.47800000"},{"time":1695867060,"open":"147.60000000","high":"147.60000000","low":"147.60000000","close":"147.60000000","volume":"98.55400000"},{"time":1695867120,"open":"147.50000000","high":"147.60000000","low":"147.50000000","close":"147.60000000","volume":"2.13500000"},{"time":1695867180,"open":"147.60000000","high":"147.60000000","low":"147.40000000","close":"147.40000000","volume":"19.48900000"},{"time":1695867240,"open":"147.40000000","high":"147.50000000","low":"147.40000000","close":"147.40000000","volume":"7.54600000"},{"time":1695867300,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"0.65800000"},{"time":1695867360,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"2.75500000"},{"time":1695867420,"open":"147.50000000","high":"147.50000000","low":"147.50000000","close":"147.50000000","volume":"0.50800000"},{"time":1695867480,"open":"147.40000000","high":"147.40000000","low":"147.40000000","close":"147.40000000","volume":"35.17700000"},{"time":1695867540,"open":"147.50000000","high":"147.50000000","low":"147.40000000","close":"147.40000000","volume":"0.81200000"},{"time":1695867600,"open":"147.40000000","high":"147.40000000","low":"147.30000000","close":"147.30000000","volume":"60.80000000"},{"time":1695867660,"open":"147.40000000","high":"147.40000000","low":"147.30000000","close":"147.30000000","volume":"1.35800000"},{"time":1695867720,"open":"147.30000000","high":"147.30000000","low":"147.20000000","close":"147.20000000","volume":"204.57900000"},{"time":1695867780,"open":"147.20000000","high":"147.30000000","low":"147.20000000","close":"147.20000000","volume":"3.99800000"},{"time":1695867840,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695867900,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.29900000"},{"time":1695867960,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.99600000"},{"time":1695868020,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"17.62000000"},{"time":1695868080,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695868140,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"61.87400000"},{"time":1695868200,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.45000000"},{"time":1695868260,"open":"147.20000000","high":"147.30000000","low":"147.20000000","close":"147.20000000","volume":"239.86500000"},{"time":1695868320,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.38300000"},{"time":1695868380,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"2.16300000"},{"time":1695868440,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695868500,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695868560,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"1.77800000"},{"time":1695868620,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.06900000"},{"time":1695868680,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"7.60700000"},{"time":1695868740,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695868800,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"22.19000000"},{"time":1695868860,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695868920,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"3.07600000"},{"time":1695868980,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"50.29900000"},{"time":1695869040,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"97.61800000"},{"time":1695869100,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"102.05500000"},{"time":1695869160,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695869220,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"2.18200000"},{"time":1695869280,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"7.04600000"},{"time":1695869340,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.37000000"},{"time":1695869400,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.71000000"},{"time":1695869460,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"4.38000000"},{"time":1695869520,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"11.07200000"},{"time":1695869580,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.33900000"},{"time":1695869640,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695869700,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695869760,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.66000000"},{"time":1695869820,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.90500000"},{"time":1695869880,"open":"147.10000000","high":"147.20000000","low":"147.00000000","close":"147.00000000","volume":"19.12900000"},{"time":1695869940,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695870000,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"4.40100000"},{"time":1695870060,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"5.66000000"},{"time":1695870120,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.30300000"},{"time":1695870180,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.08300000"},{"time":1695870240,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"1.00700000"},{"time":1695870300,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.13500000"},{"time":1695870360,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.31000000"},{"time":1695870420,"open":"146.90000000","high":"146.90000000","low":"146.80000000","close":"146.80000000","volume":"0.87800000"},{"time":1695870480,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"5.79800000"},{"time":1695870540,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"0.67200000"},{"time":1695870600,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.12100000"},{"time":1695870660,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695870720,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.34000000"},{"time":1695870780,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.05200000"},{"time":1695870840,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"4.83300000"},{"time":1695870900,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695870960,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695871020,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695871080,"open":"146.90000000","high":"146.90000000","low":"146.80000000","close":"146.80000000","volume":"1.20200000"},{"time":1695871140,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"8.52100000"},{"time":1695871200,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695871260,"open":"146.70000000","high":"146.80000000","low":"146.60000000","close":"146.70000000","volume":"64.95100000"},{"time":1695871320,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"58.45400000"},{"time":1695871380,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"39.16700000"},{"time":1695871440,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695871500,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695871560,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.12000000"},{"time":1695871620,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"11.08500000"},{"time":1695871680,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"14.98400000"},{"time":1695871740,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695871800,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695871860,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"2.35500000"},{"time":1695871920,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695871980,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695872040,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.68000000"},{"time":1695872100,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695872160,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"15.33800000"},{"time":1695872220,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695872280,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"1.40300000"},{"time":1695872340,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.04600000"},{"time":1695872400,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"3.80000000"},{"time":1695872460,"open":"146.90000000","high":"147.00000000","low":"146.90000000","close":"147.00000000","volume":"7.84900000"},{"time":1695872520,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"1.60300000"},{"time":1695872580,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.44500000"},{"time":1695872640,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695872700,"open":"147.00000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"15.10700000"},{"time":1695872760,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"39.08300000"},{"time":1695872820,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"9.73900000"},{"time":1695872880,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"1.01800000"},{"time":1695872940,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"0.56400000"},{"time":1695873000,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695873060,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695873120,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695873180,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695873240,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"28.91400000"},{"time":1695873300,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"18.79100000"},{"time":1695873360,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"3.26800000"},{"time":1695873420,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"25.15500000"},{"time":1695873480,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.60200000"},{"time":1695873540,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.17500000"},{"time":1695873600,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"71.47600000"},{"time":1695873660,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"146.90000000","volume":"124.98900000"},{"time":1695873720,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695873780,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"36.52600000"},{"time":1695873840,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"5.20000000"},{"time":1695873900,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"1.10100000"},{"time":1695873960,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"6.72200000"},{"time":1695874020,"open":"146.90000000","high":"146.90000000","low":"146.80000000","close":"146.80000000","volume":"7.42400000"},{"time":1695874080,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.10300000"},{"time":1695874140,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"5.67700000"},{"time":1695874200,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"0.48900000"},{"time":1695874260,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"1.36300000"},{"time":1695874320,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"3.47500000"},{"time":1695874380,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695874440,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.19400000"},{"time":1695874500,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.35600000"},{"time":1695874560,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"46.80100000"},{"time":1695874620,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"15.84000000"},{"time":1695874680,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"6.23600000"},{"time":1695874740,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695874800,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.07500000"},{"time":1695874860,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"3.53000000"},{"time":1695874920,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.10800000"},{"time":1695874980,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695875040,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"21.89000000"},{"time":1695875100,"open":"146.90000000","high":"146.90000000","low":"146.80000000","close":"146.80000000","volume":"4.37800000"},{"time":1695875160,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"16.06200000"},{"time":1695875220,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695875280,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.05500000"},{"time":1695875340,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695875400,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"1.25200000"},{"time":1695875460,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.04400000"},{"time":1695875520,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"4.11900000"},{"time":1695875580,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695875640,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"88.12700000"},{"time":1695875700,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"2.65000000"},{"time":1695875760,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"26.04000000"},{"time":1695875820,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"26.51200000"},{"time":1695875880,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.04200000"},{"time":1695875940,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"1.45400000"},{"time":1695876000,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.07000000"},{"time":1695876060,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.03500000"},{"time":1695876120,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"3.04300000"},{"time":1695876180,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"154.34300000"},{"time":1695876240,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"2.33500000"},{"time":1695876300,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"3.65300000"},{"time":1695876360,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.60000000","volume":"3.51900000"},{"time":1695876420,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"4.72600000"},{"time":1695876480,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"1.22500000"},{"time":1695876540,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"18.01000000"},{"time":1695876600,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695876660,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"6.92700000"},{"time":1695876720,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"1.36200000"},{"time":1695876780,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"16.46700000"},{"time":1695876840,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695876900,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.34000000"},{"time":1695876960,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695877020,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"1.67700000"},{"time":1695877080,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"39.42200000"},{"time":1695877140,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.09700000"},{"time":1695877200,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.74600000"},{"time":1695877260,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"14.35600000"},{"time":1695877320,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695877380,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.94000000"},{"time":1695877440,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.05500000"},{"time":1695877500,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"4.64600000"},{"time":1695877560,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"32.54600000"},{"time":1695877620,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.03700000"},{"time":1695877680,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"1.60100000"},{"time":1695877740,"open":"146.60000000","high":"146.60000000","low":"146.10000000","close":"146.40000000","volume":"1010.59800000"},{"time":1695877800,"open":"146.40000000","high":"146.50000000","low":"146.40000000","close":"146.40000000","volume":"29.11700000"},{"time":1695877860,"open":"146.40000000","high":"146.50000000","low":"146.40000000","close":"146.50000000","volume":"19.70900000"},{"time":1695877920,"open":"146.40000000","high":"146.50000000","low":"146.40000000","close":"146.50000000","volume":"1.13300000"},{"time":1695877980,"open":"146.50000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"23.79100000"},{"time":1695878040,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"10.34700000"},{"time":1695878100,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695878160,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695878220,"open":"146.50000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"5.24300000"},{"time":1695878280,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.80700000"},{"time":1695878340,"open":"146.50000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"3.90200000"},{"time":1695878400,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"2.13600000"},{"time":1695878460,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"1.11500000"},{"time":1695878520,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"25.21300000"},{"time":1695878580,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695878640,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.22700000"},{"time":1695878700,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.28000000"},{"time":1695878760,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.68100000"},{"time":1695878820,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.32300000"},{"time":1695878880,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695878940,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"89.18900000"},{"time":1695879000,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695879060,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"50.00000000"},{"time":1695879120,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"3.87300000"},{"time":1695879180,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.06500000"},{"time":1695879240,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"43.22600000"},{"time":1695879300,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"4.26800000"},{"time":1695879360,"open":"146.80000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"7.43100000"},{"time":1695879420,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"1.10100000"},{"time":1695879480,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"1.43900000"},{"time":1695879540,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"11.59000000"},{"time":1695879600,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695879660,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.70600000"},{"time":1695879720,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695879780,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695879840,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.31600000"},{"time":1695879900,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"2.11200000"},{"time":1695879960,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695880020,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695880080,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"23.30800000"},{"time":1695880140,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695880200,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"35.68100000"},{"time":1695880260,"open":"146.70000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"1.26500000"},{"time":1695880320,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"3.41200000"},{"time":1695880380,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695880440,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695880500,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.58300000"},{"time":1695880560,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.03800000"},{"time":1695880620,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695880680,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"1.72800000"},{"time":1695880740,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"50.33600000"},{"time":1695880800,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"4.52500000"},{"time":1695880860,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695880920,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695880980,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695881040,"open":"146.60000000","high":"146.60000000","low":"146.50000000","close":"146.60000000","volume":"205.74800000"},{"time":1695881100,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"6.52900000"},{"time":1695881160,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.00000000"},{"time":1695881220,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.53900000"},{"time":1695881280,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695881340,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.17200000"},{"time":1695881400,"open":"146.70000000","high":"146.70000000","low":"146.50000000","close":"146.50000000","volume":"33.15800000"},{"time":1695881460,"open":"146.50000000","high":"146.50000000","low":"146.50000000","close":"146.50000000","volume":"0.00000000"},{"time":1695881520,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"0.17700000"},{"time":1695881580,"open":"146.60000000","high":"146.60000000","low":"146.60000000","close":"146.60000000","volume":"64.58400000"},{"time":1695881640,"open":"146.60000000","high":"146.70000000","low":"146.60000000","close":"146.70000000","volume":"28.85500000"},{"time":1695881700,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"89.65100000"},{"time":1695881760,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695881820,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"12.70400000"},{"time":1695881880,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"27.56100000"},{"time":1695881940,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695882000,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.94900000"},{"time":1695882060,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"22.00000000"},{"time":1695882120,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.15300000"},{"time":1695882180,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695882240,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.04800000"},{"time":1695882300,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.08100000"},{"time":1695882360,"open":"146.70000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"56.21800000"},{"time":1695882420,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.16100000"},{"time":1695882480,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"11.03000000"},{"time":1695882540,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"22.81500000"},{"time":1695882600,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.70000000","volume":"16.10000000"},{"time":1695882660,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.42900000"},{"time":1695882720,"open":"146.70000000","high":"146.70000000","low":"146.70000000","close":"146.70000000","volume":"0.00000000"},{"time":1695882780,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"8.70600000"},{"time":1695882840,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"8.59500000"},{"time":1695882900,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.04400000"},{"time":1695882960,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695883020,"open":"146.80000000","high":"146.80000000","low":"146.70000000","close":"146.80000000","volume":"70.19000000"},{"time":1695883080,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"112.19800000"},{"time":1695883140,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"42.35800000"},{"time":1695883200,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"50.49000000"},{"time":1695883260,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"1.28400000"},{"time":1695883320,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"30.25900000"},{"time":1695883380,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695883440,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"10.55000000"},{"time":1695883500,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.00000000"},{"time":1695883560,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"15.29000000"},{"time":1695883620,"open":"146.90000000","high":"147.00000000","low":"146.90000000","close":"147.00000000","volume":"1.31200000"},{"time":1695883680,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"5.71600000"},{"time":1695883740,"open":"146.90000000","high":"146.90000000","low":"146.80000000","close":"146.90000000","volume":"30.78400000"},{"time":1695883800,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695883860,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.06800000"},{"time":1695883920,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.00000000"},{"time":1695883980,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"0.51300000"},{"time":1695884040,"open":"146.80000000","high":"146.80000000","low":"146.80000000","close":"146.80000000","volume":"0.10800000"},{"time":1695884100,"open":"146.80000000","high":"147.00000000","low":"146.80000000","close":"147.00000000","volume":"73.74500000"},{"time":1695884160,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.06100000"},{"time":1695884220,"open":"147.00000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"90.44900000"},{"time":1695884280,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"1.36100000"},{"time":1695884340,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695884400,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"17.22200000"},{"time":1695884460,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"1.77400000"},{"time":1695884520,"open":"146.90000000","high":"146.90000000","low":"146.90000000","close":"146.90000000","volume":"1.44200000"},{"time":1695884580,"open":"147.00000000","high":"147.00000000","low":"146.90000000","close":"147.00000000","volume":"11.51400000"},{"time":1695884640,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"3.62700000"},{"time":1695884700,"open":"147.00000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"18.05800000"},{"time":1695884760,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.20900000"},{"time":1695884820,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695884880,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"3.71200000"},{"time":1695884940,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"16.38100000"},{"time":1695885000,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"6.72200000"},{"time":1695885060,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695885120,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695885180,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"46.22200000"},{"time":1695885240,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"8.62700000"},{"time":1695885300,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"8.20900000"},{"time":1695885360,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"8.07300000"},{"time":1695885420,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"1.66800000"},{"time":1695885480,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"268.50200000"},{"time":1695885540,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"13.66100000"},{"time":1695885600,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"3.98300000"},{"time":1695885660,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"1.42500000"},{"time":1695885720,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695885780,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.41800000"},{"time":1695885840,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"19.30200000"},{"time":1695885900,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"5.15300000"},{"time":1695885960,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"7.14000000"},{"time":1695886020,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695886080,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.10600000"},{"time":1695886140,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"11.99400000"},{"time":1695886200,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"21.03300000"},{"time":1695886260,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"31.42900000"},{"time":1695886320,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"1.02700000"},{"time":1695886380,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"0.80100000"},{"time":1695886440,"open":"147.00000000","high":"147.00000000","low":"147.00000000","close":"147.00000000","volume":"0.00000000"},{"time":1695886500,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"36.70900000"},{"time":1695886560,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"2.52300000"},{"time":1695886620,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.04100000"},{"time":1695886680,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695886740,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"9.78500000"},{"time":1695886800,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"60.93400000"},{"time":1695886860,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"7.81300000"},{"time":1695886920,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"21.17600000"},{"time":1695886980,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"58.25900000"},{"time":1695887040,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.10500000"},{"time":1695887100,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"9.77300000"},{"time":1695887160,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"3.05900000"},{"time":1695887220,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"41.83300000"},{"time":1695887280,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"4.66100000"},{"time":1695887340,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"4.81100000"},{"time":1695887400,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.00000000"},{"time":1695887460,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"4.20100000"},{"time":1695887520,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"19.41400000"},{"time":1695887580,"open":"147.10000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"241.20300000"},{"time":1695887640,"open":"147.20000000","high":"147.30000000","low":"147.20000000","close":"147.30000000","volume":"249.22200000"},{"time":1695887700,"open":"147.30000000","high":"147.30000000","low":"147.20000000","close":"147.30000000","volume":"9.08900000"},{"time":1695887760,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"0.34900000"},{"time":1695887820,"open":"147.20000000","high":"147.30000000","low":"147.20000000","close":"147.30000000","volume":"4.97800000"},{"time":1695887880,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.20000000","volume":"20.63000000"},{"time":1695887940,"open":"147.20000000","high":"147.20000000","low":"147.20000000","close":"147.20000000","volume":"18.16000000"},{"time":1695888000,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"14.38300000"},{"time":1695888060,"open":"147.20000000","high":"147.20000000","low":"147.10000000","close":"147.10000000","volume":"67.79400000"},{"time":1695888120,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.00000000","volume":"10.00500000"},{"time":1695888180,"open":"147.10000000","high":"147.10000000","low":"147.00000000","close":"147.10000000","volume":"6.00300000"},{"time":1695888240,"open":"147.10000000","high":"147.10000000","low":"147.10000000","close":"147.10000000","volume":"0.00000000"},{"time":1695888300,"open":"147.00000000","high":"147.10000000","low":"146.90000000","close":"147.00000000","volume":"312.05400000"}]