[{"time":1750504320,"open":"103817.30000000","high":"103817.30000000","low":"103817.29000000","close":"103817.29000000","volume":"0.20399000"},{"time":1750504380,"open":"103817.29000000","high":"103817.30000000","low":"103806.65000000","close":"103806.66000000","volume":"5.04417000"},{"time":1750504440,"open":"103806.65000000","high":"103832.63000000","low":"103803.62000000","close":"103832.62000000","volume":"4.50551000"},{"time":1750504500,"open":"103832.62000000","high":"103832.63000000","low":"103832.62000000","close":"103832.62000000","volume":"0.38058000"},{"time":1750504560,"open":"103832.62000000","high":"103832.62000000","low":"103824.01000000","close":"103824.01000000","volume":"3.50553000"},{"time":1750504620,"open":"103824.02000000","high":"103824.02000000","low":"103824.01000000","close":"103824.01000000","volume":"0.41871000"},{"time":1750504680,"open":"103824.01000000","high":"103828.07000000","low":"103824.01000000","close":"103828.06000000","volume":"2.30704000"},{"time":1750504740,"open":"103828.06000000","high":"103839.27000000","low":"103828.06000000","close":"103839.26000000","volume":"2.67651000"},{"time":1750504800,"open":"103839.27000000","high":"103839.27000000","low":"103839.26000000","close":"103839.27000000","volume":"2.37536000"},{"time":1750504860,"open":"103839.27000000","high":"103839.27000000","low":"103839.26000000","close":"103839.26000000","volume":"2.30750000"},{"time":1750504920,"open":"103839.26000000","high":"103879.99000000","low":"103839.26000000","close":"103879.98000000","volume":"3.29370000"},{"time":1750504980,"open":"103879.98000000","high":"103879.99000000","low":"103871.60000000","close":"103871.61000000","volume":"2.66071000"},{"time":1750505040,"open":"103871.60000000","high":"103882.14000000","low":"103871.60000000","close":"103882.14000000","volume":"3.00452000"},{"time":1750505100,"open":"103882.14000000","high":"103882.14000000","low":"103882.13000000","close":"103882.14000000","volume":"0.68236000"},{"time":1750505160,"open":"103882.14000000","high":"103890.72000000","low":"103870.64000000","close":"103870.65000000","volume":"10.23709000"},{"time":1750505220,"open":"103870.65000000","high":"103870.65000000","low":"103847.93000000","close":"103847.93000000","volume":"7.12298000"},{"time":1750505280,"open":"103847.94000000","high":"103847.94000000","low":"103847.93000000","close":"103847.93000000","volume":"1.88606000"},{"time":1750505340,"open":"103847.94000000","high":"103847.94000000","low":"103840.01000000","close":"103840.01000000","volume":"3.44173000"},{"time":1750505400,"open":"103840.01000000","high":"103840.02000000","low":"103840.01000000","close":"103840.01000000","volume":"0.35913000"},{"time":1750505460,"open":"103840.01000000","high":"103862.00000000","low":"103840.01000000","close":"103861.99000000","volume":"1.24329000"},{"time":1750505520,"open":"103862.00000000","high":"103868.69000000","low":"103861.99000000","close":"103868.69000000","volume":"1.44478000"},{"time":1750505580,"open":"103868.68000000","high":"103868.69000000","low":"103868.68000000","close":"103868.68000000","volume":"1.00619000"},{"time":1750505640,"open":"103868.68000000","high":"103868.69000000","low":"103868.68000000","close":"103868.69000000","volume":"0.35329000"},{"time":1750505700,"open":"103868.69000000","high":"103868.69000000","low":"103868.68000000","close":"103868.68000000","volume":"0.23721000"},{"time":1750505760,"open":"103868.69000000","high":"103868.69000000","low":"103868.68000000","close":"103868.68000000","volume":"0.31278000"},{"time":1750505820,"open":"103868.69000000","high":"103925.00000000","low":"103868.69000000","close":"103924.99000000","volume":"5.94556000"},{"time":1750505880,"open":"103924.99000000","high":"103924.99000000","low":"103910.00000000","close":"103915.74000000","volume":"10.58336000"},{"time":1750505940,"open":"103915.74000000","high":"103915.75000000","low":"103906.00000000","close":"103906.01000000","volume":"2.99266000"},{"time":1750506000,"open":"103906.00000000","high":"103906.01000000","low":"103885.61000000","close":"103885.62000000","volume":"3.02140000"},{"time":1750506060,"open":"103885.62000000","high":"103885.62000000","low":"103885.61000000","close":"103885.62000000","volume":"2.18490000"},{"time":1750506120,"open":"103885.61000000","high":"103885.62000000","low":"103867.87000000","close":"103867.87000000","volume":"3.37094000"},{"time":1750506180,"open":"103867.87000000","high":"103867.88000000","low":"103860.00000000","close":"103860.00000000","volume":"3.03671000"},{"time":1750506240,"open":"103860.00000000","high":"103866.43000000","low":"103860.00000000","close":"103866.42000000","volume":"1.80003000"},{"time":1750506300,"open":"103866.43000000","high":"103877.12000000","low":"103866.42000000","close":"103877.11000000","volume":"0.62094000"},{"time":1750506360,"open":"103877.12000000","high":"103893.42000000","low":"103877.11000000","close":"103893.42000000","volume":"1.17904000"},{"time":1750506420,"open":"103893.42000000","high":"103893.42000000","low":"103893.41000000","close":"103893.42000000","volume":"0.40716000"},{"time":1750506480,"open":"103893.41000000","high":"103893.42000000","low":"103884.00000000","close":"103884.00000000","volume":"4.38652000"},{"time":1750506540,"open":"103884.00000000","high":"103884.01000000","low":"103855.28000000","close":"103867.75000000","volume":"5.22209000"},{"time":1750506600,"open":"103867.75000000","high":"103870.00000000","low":"103867.74000000","close":"103870.00000000","volume":"1.29511000"},{"time":1750506660,"open":"103871.00000000","high":"103875.67000000","low":"103870.99000000","close":"103875.66000000","volume":"1.07641000"},{"time":1750506720,"open":"103875.67000000","high":"103910.05000000","low":"103875.66000000","close":"103910.05000000","volume":"3.46131000"},{"time":1750506780,"open":"103910.04000000","high":"103916.65000000","low":"103910.04000000","close":"103916.65000000","volume":"0.86078000"},{"time":1750506840,"open":"103916.64000000","high":"103929.99000000","low":"103916.64000000","close":"103929.98000000","volume":"1.88476000"},{"time":1750506900,"open":"103929.99000000","high":"103929.99000000","low":"103913.20000000","close":"103913.20000000","volume":"7.77807000"},{"time":1750506960,"open":"103913.20000000","high":"103913.21000000","low":"103913.20000000","close":"103913.21000000","volume":"0.34223000"},{"time":1750507020,"open":"103913.20000000","high":"103918.72000000","low":"103913.20000000","close":"103918.71000000","volume":"1.94576000"},{"time":1750507080,"open":"103918.72000000","high":"103918.72000000","low":"103848.48000000","close":"103848.48000000","volume":"7.07247000"},{"time":1750507140,"open":"103848.49000000","high":"103874.64000000","low":"103848.49000000","close":"103874.64000000","volume":"2.23962000"},{"time":1750507200,"open":"103874.63000000","high":"103892.12000000","low":"103874.63000000","close":"103892.11000000","volume":"1.35640000"},{"time":1750507260,"open":"103892.12000000","high":"103909.10000000","low":"103892.11000000","close":"103909.10000000","volume":"1.81065000"},{"time":1750507320,"open":"103909.09000000","high":"103930.00000000","low":"103909.09000000","close":"103930.00000000","volume":"5.50385000"},{"time":1750507380,"open":"103930.00000000","high":"103930.00000000","low":"103929.99000000","close":"103929.99000000","volume":"2.89901000"},{"time":1750507440,"open":"103929.99000000","high":"103930.00000000","low":"103929.99000000","close":"103930.00000000","volume":"0.57295000"},{"time":1750507500,"open":"103930.00000000","high":"103930.00000000","low":"103929.99000000","close":"103929.99000000","volume":"0.22023000"},{"time":1750507560,"open":"103929.99000000","high":"103930.00000000","low":"103924.65000000","close":"103924.65000000","volume":"2.50162000"},{"time":1750507620,"open":"103924.66000000","high":"103929.99000000","low":"103910.00000000","close":"103929.99000000","volume":"5.68390000"},{"time":1750507680,"open":"103929.99000000","high":"103929.99000000","low":"103929.98000000","close":"103929.98000000","volume":"1.05311000"},{"time":1750507740,"open":"103929.99000000","high":"103943.44000000","low":"103929.98000000","close":"103943.43000000","volume":"3.84716000"},{"time":1750507800,"open":"103943.44000000","high":"103943.44000000","low":"103943.43000000","close":"103943.43000000","volume":"1.10110000"},{"time":1750507860,"open":"103943.44000000","high":"103946.47000000","low":"103943.43000000","close":"103946.47000000","volume":"0.85869000"},{"time":1750507920,"open":"103946.46000000","high":"103946.47000000","low":"103942.15000000","close":"103942.15000000","volume":"3.41779000"},{"time":1750507980,"open":"103942.16000000","high":"103942.16000000","low":"103942.15000000","close":"103942.15000000","volume":"0.23937000"},{"time":1750508040,"open":"103942.16000000","high":"103942.16000000","low":"103942.15000000","close":"103942.15000000","volume":"0.15439000"},{"time":1750508100,"open":"103942.15000000","high":"103942.16000000","low":"103942.15000000","close":"103942.15000000","volume":"0.64156000"},{"time":1750508160,"open":"103942.15000000","high":"103942.16000000","low":"103915.07000000","close":"103927.96000000","volume":"3.65255000"},{"time":1750508220,"open":"103927.96000000","high":"103927.97000000","low":"103927.96000000","close":"103927.96000000","volume":"0.35996000"},{"time":1750508280,"open":"103927.96000000","high":"103927.97000000","low":"103917.57000000","close":"103917.57000000","volume":"1.89994000"},{"time":1750508340,"open":"103917.58000000","high":"103917.58000000","low":"103911.44000000","close":"103911.45000000","volume":"1.12737000"},{"time":1750508400,"open":"103911.44000000","high":"103911.45000000","low":"103911.44000000","close":"103911.45000000","volume":"0.83346000"},{"time":1750508460,"open":"103911.45000000","high":"103911.45000000","low":"103852.85000000","close":"103852.85000000","volume":"3.55256000"},{"time":1750508520,"open":"103852.86000000","high":"103852.86000000","low":"103838.00000000","close":"103838.00000000","volume":"10.21223000"},{"time":1750508580,"open":"103838.00000000","high":"103856.47000000","low":"103838.00000000","close":"103856.46000000","volume":"6.07591000"},{"time":1750508640,"open":"103856.47000000","high":"103856.47000000","low":"103851.51000000","close":"103851.51000000","volume":"2.81591000"},{"time":1750508700,"open":"103851.52000000","high":"103851.52000000","low":"103851.51000000","close":"103851.52000000","volume":"1.67136000"},{"time":1750508760,"open":"103851.51000000","high":"103851.52000000","low":"103851.51000000","close":"103851.51000000","volume":"0.75427000"},{"time":1750508820,"open":"103851.51000000","high":"103872.88000000","low":"103851.51000000","close":"103872.87000000","volume":"2.26406000"},{"time":1750508880,"open":"103872.87000000","high":"103890.61000000","low":"103872.87000000","close":"103890.60000000","volume":"1.45165000"},{"time":1750508940,"open":"103890.61000000","high":"103890.61000000","low":"103890.60000000","close":"103890.61000000","volume":"0.57881000"},{"time":1750509000,"open":"103890.61000000","high":"103934.86000000","low":"103890.60000000","close":"103922.58000000","volume":"4.74520000"},{"time":1750509060,"open":"103922.59000000","high":"103938.00000000","low":"103922.58000000","close":"103928.01000000","volume":"1.98713000"},{"time":1750509120,"open":"103928.00000000","high":"103928.00000000","low":"103865.90000000","close":"103865.90000000","volume":"2.93064000"},{"time":1750509180,"open":"103865.91000000","high":"103865.91000000","low":"103865.90000000","close":"103865.90000000","volume":"1.05426000"},{"time":1750509240,"open":"103865.90000000","high":"103865.91000000","low":"103853.74000000","close":"103862.91000000","volume":"2.61026000"},{"time":1750509300,"open":"103862.92000000","high":"103862.92000000","low":"103862.91000000","close":"103862.91000000","volume":"0.42438000"},{"time":1750509360,"open":"103862.92000000","high":"103883.96000000","low":"103862.91000000","close":"103883.95000000","volume":"3.84235000"},{"time":1750509420,"open":"103883.96000000","high":"103883.96000000","low":"103874.00000000","close":"103874.00000000","volume":"2.19143000"},{"time":1750509480,"open":"103874.01000000","high":"103874.01000000","low":"103853.75000000","close":"103853.75000000","volume":"2.22809000"},{"time":1750509540,"open":"103853.75000000","high":"103866.71000000","low":"103842.50000000","close":"103866.70000000","volume":"4.48574000"},{"time":1750509600,"open":"103866.71000000","high":"103866.71000000","low":"103866.70000000","close":"103866.70000000","volume":"0.25247000"},{"time":1750509660,"open":"103866.70000000","high":"103866.71000000","low":"103835.00000000","close":"103835.93000000","volume":"4.10362000"},{"time":1750509720,"open":"103835.92000000","high":"103835.93000000","low":"103835.92000000","close":"103835.92000000","volume":"0.58139000"},{"time":1750509780,"open":"103835.92000000","high":"103835.93000000","low":"103832.35000000","close":"103832.36000000","volume":"1.80692000"},{"time":1750509840,"open":"103832.36000000","high":"103832.36000000","low":"103828.06000000","close":"103828.07000000","volume":"2.04467000"},{"time":1750509900,"open":"103828.07000000","high":"103836.00000000","low":"103828.06000000","close":"103835.99000000","volume":"4.37513000"},{"time":1750509960,"open":"103836.00000000","high":"103836.00000000","low":"103835.99000000","close":"103836.00000000","volume":"3.09317000"},{"time":1750510020,"open":"103836.00000000","high":"103836.00000000","low":"103835.99000000","close":"103835.99000000","volume":"1.36486000"},{"time":1750510080,"open":"103836.00000000","high":"103836.00000000","low":"103801.27000000","close":"103801.27000000","volume":"3.76023000"},{"time":1750510140,"open":"103801.28000000","high":"103813.63000000","low":"103786.61000000","close":"103813.63000000","volume":"3.27708000"},{"time":1750510200,"open":"103813.63000000","high":"103813.63000000","low":"103806.00000000","close":"103812.13000000","volume":"0.95434000"},{"time":1750510260,"open":"103812.14000000","high":"103812.14000000","low":"103804.04000000","close":"103809.04000000","volume":"2.37379000"},{"time":1750510320,"open":"103809.05000000","high":"103809.05000000","low":"103797.12000000","close":"103797.13000000","volume":"1.82929000"},{"time":1750510380,"open":"103797.12000000","high":"103797.13000000","low":"103789.08000000","close":"103789.08000000","volume":"6.12597000"},{"time":1750510440,"open":"103789.09000000","high":"103801.02000000","low":"103789.08000000","close":"103789.08000000","volume":"3.21375000"},{"time":1750510500,"open":"103789.09000000","high":"103819.69000000","low":"103789.08000000","close":"103819.68000000","volume":"3.93676000"},{"time":1750510560,"open":"103819.68000000","high":"103831.97000000","low":"103807.70000000","close":"103807.71000000","volume":"11.03574000"},{"time":1750510620,"open":"103807.71000000","high":"103807.71000000","low":"103807.70000000","close":"103807.70000000","volume":"0.55944000"},{"time":1750510680,"open":"103807.70000000","high":"103807.71000000","low":"103807.70000000","close":"103807.71000000","volume":"0.75506000"},{"time":1750510740,"open":"103807.71000000","high":"103807.71000000","low":"103807.70000000","close":"103807.70000000","volume":"0.81471000"},{"time":1750510800,"open":"103807.70000000","high":"103812.00000000","low":"103807.70000000","close":"103811.99000000","volume":"1.05109000"},{"time":1750510860,"open":"103812.00000000","high":"103812.00000000","low":"103811.99000000","close":"103812.00000000","volume":"1.93948000"},{"time":1750510920,"open":"103812.00000000","high":"103823.77000000","low":"103811.99000000","close":"103823.76000000","volume":"0.64779000"},{"time":1750510980,"open":"103823.76000000","high":"103831.08000000","low":"103823.76000000","close":"103831.07000000","volume":"0.37887000"},{"time":1750511040,"open":"103831.08000000","high":"103857.05000000","low":"103831.07000000","close":"103857.05000000","volume":"3.23633000"},{"time":1750511100,"open":"103857.05000000","high":"103857.06000000","low":"103857.05000000","close":"103857.06000000","volume":"1.60743000"},{"time":1750511160,"open":"103857.05000000","high":"103857.06000000","low":"103857.05000000","close":"103857.05000000","volume":"0.32233000"},{"time":1750511220,"open":"103857.06000000","high":"103857.06000000","low":"103857.05000000","close":"103857.05000000","volume":"0.53450000"},{"time":1750511280,"open":"103857.06000000","high":"103857.06000000","low":"103857.05000000","close":"103857.05000000","volume":"0.56210000"},{"time":1750511340,"open":"103857.06000000","high":"103857.06000000","low":"103815.64000000","close":"103824.28000000","volume":"4.01460000"},{"time":1750511400,"open":"103824.29000000","high":"103824.29000000","low":"103818.18000000","close":"103818.19000000","volume":"5.40377000"},{"time":1750511460,"open":"103818.19000000","high":"103822.85000000","low":"103807.70000000","close":"103822.85000000","volume":"3.44731000"},{"time":1750511520,"open":"103822.85000000","high":"103822.85000000","low":"103818.69000000","close":"103818.69000000","volume":"5.14894000"},{"time":1750511580,"open":"103818.70000000","high":"103818.70000000","low":"103818.69000000","close":"103818.70000000","volume":"2.05786000"},{"time":1750511640,"open":"103818.70000000","high":"103826.86000000","low":"103818.69000000","close":"103826.86000000","volume":"2.52849000"},{"time":1750511700,"open":"103826.86000000","high":"103833.78000000","low":"103826.86000000","close":"103833.77000000","volume":"2.69343000"},{"time":1750511760,"open":"103833.77000000","high":"103856.81000000","low":"103833.77000000","close":"103856.80000000","volume":"2.37333000"},{"time":1750511820,"open":"103856.81000000","high":"103860.00000000","low":"103852.27000000","close":"103860.00000000","volume":"3.11802000"},{"time":1750511880,"open":"103860.00000000","high":"103866.98000000","low":"103859.99000000","close":"103866.97000000","volume":"0.90718000"},{"time":1750511940,"open":"103866.98000000","high":"103866.98000000","low":"103866.97000000","close":"103866.98000000","volume":"1.54481000"},{"time":1750512000,"open":"103866.98000000","high":"103866.98000000","low":"103829.58000000","close":"103846.00000000","volume":"7.34042000"},{"time":1750512060,"open":"103845.99000000","high":"103846.00000000","low":"103843.64000000","close":"103843.64000000","volume":"3.69123000"},{"time":1750512120,"open":"103843.64000000","high":"103843.65000000","low":"103843.64000000","close":"103843.64000000","volume":"0.39997000"},{"time":1750512180,"open":"103843.64000000","high":"103846.82000000","low":"103820.00000000","close":"103836.01000000","volume":"3.35949000"},{"time":1750512240,"open":"103836.01000000","high":"103836.02000000","low":"103817.58000000","close":"103833.72000000","volume":"3.58682000"},{"time":1750512300,"open":"103833.73000000","high":"103845.28000000","low":"103833.72000000","close":"103845.28000000","volume":"1.33345000"},{"time":1750512360,"open":"103845.28000000","high":"103865.41000000","low":"103845.27000000","close":"103865.41000000","volume":"4.55552000"},{"time":1750512420,"open":"103865.41000000","high":"103865.41000000","low":"103865.40000000","close":"103865.40000000","volume":"0.68662000"},{"time":1750512480,"open":"103865.41000000","high":"103866.97000000","low":"103865.41000000","close":"103866.97000000","volume":"3.40359000"},{"time":1750512540,"open":"103866.97000000","high":"103866.97000000","low":"103866.96000000","close":"103866.97000000","volume":"2.24649000"},{"time":1750512600,"open":"103866.97000000","high":"103866.97000000","low":"103866.96000000","close":"103866.96000000","volume":"0.78174000"},{"time":1750512660,"open":"103866.97000000","high":"103866.97000000","low":"103866.96000000","close":"103866.96000000","volume":"1.69430000"},{"time":1750512720,"open":"103866.97000000","high":"103866.97000000","low":"103855.01000000","close":"103855.02000000","volume":"3.36298000"},{"time":1750512780,"open":"103855.02000000","high":"103855.02000000","low":"103835.41000000","close":"103835.41000000","volume":"2.38323000"},{"time":1750512840,"open":"103835.41000000","high":"103835.42000000","low":"103826.33000000","close":"103833.82000000","volume":"3.77948000"},{"time":1750512900,"open":"103833.83000000","high":"103843.48000000","low":"103831.53000000","close":"103831.54000000","volume":"4.01250000"},{"time":1750512960,"open":"103831.54000000","high":"103831.54000000","low":"103810.33000000","close":"103810.33000000","volume":"3.30301000"},{"time":1750513020,"open":"103810.34000000","high":"103810.34000000","low":"103762.71000000","close":"103790.55000000","volume":"6.91104000"},{"time":1750513080,"open":"103790.55000000","high":"103790.55000000","low":"103780.54000000","close":"103780.55000000","volume":"1.55211000"},{"time":1750513140,"open":"103780.54000000","high":"103780.54000000","low":"103746.19000000","close":"103774.55000000","volume":"7.81967000"},{"time":1750513200,"open":"103774.55000000","high":"103774.56000000","low":"103753.54000000","close":"103753.54000000","volume":"4.02535000"},{"time":1750513260,"open":"103753.54000000","high":"103772.00000000","low":"103753.54000000","close":"103771.99000000","volume":"1.24301000"},{"time":1750513320,"open":"103772.00000000","high":"103772.00000000","low":"103771.99000000","close":"103771.99000000","volume":"1.13561000"},{"time":1750513380,"open":"103772.00000000","high":"103772.00000000","low":"103720.55000000","close":"103722.02000000","volume":"6.08029000"},{"time":1750513440,"open":"103722.02000000","high":"103748.31000000","low":"103713.49000000","close":"103713.49000000","volume":"9.14016000"},{"time":1750513500,"open":"103713.49000000","high":"103719.93000000","low":"103628.60000000","close":"103628.60000000","volume":"26.91460000"},{"time":1750513560,"open":"103628.61000000","high":"103628.61000000","low":"103534.62000000","close":"103566.35000000","volume":"13.34413000"},{"time":1750513620,"open":"103566.35000000","high":"103572.55000000","low":"103555.54000000","close":"103561.66000000","volume":"4.44960000"},{"time":1750513680,"open":"103561.67000000","high":"103639.61000000","low":"103539.27000000","close":"103599.99000000","volume":"24.48172000"},{"time":1750513740,"open":"103599.99000000","high":"103631.80000000","low":"103599.99000000","close":"103631.79000000","volume":"13.33438000"},{"time":1750513800,"open":"103631.79000000","high":"103678.02000000","low":"103631.79000000","close":"103640.83000000","volume":"13.94290000"},{"time":1750513860,"open":"103640.82000000","high":"103640.82000000","low":"103580.00000000","close":"103587.92000000","volume":"7.76912000"},{"time":1750513920,"open":"103587.92000000","high":"103599.22000000","low":"103584.51000000","close":"103588.85000000","volume":"1.71805000"},{"time":1750513980,"open":"103588.85000000","high":"103605.17000000","low":"103588.58000000","close":"103588.59000000","volume":"5.18517000"},{"time":1750514040,"open":"103588.59000000","high":"103588.59000000","low":"103540.00000000","close":"103562.63000000","volume":"9.84200000"},{"time":1750514100,"open":"103562.63000000","high":"103577.99000000","low":"103561.06000000","close":"103577.98000000","volume":"4.14348000"},{"time":1750514160,"open":"103577.98000000","high":"103577.99000000","low":"103563.03000000","close":"103563.04000000","volume":"2.22127000"},{"time":1750514220,"open":"103563.04000000","high":"103574.00000000","low":"103562.34000000","close":"103562.34000000","volume":"3.08822000"},{"time":1750514280,"open":"103562.34000000","high":"103562.35000000","low":"103539.37000000","close":"103539.38000000","volume":"5.12303000"},{"time":1750514340,"open":"103539.37000000","high":"103572.29000000","low":"103535.09000000","close":"103572.29000000","volume":"5.51026000"},{"time":1750514400,"open":"103572.29000000","high":"103583.10000000","low":"103558.56000000","close":"103583.09000000","volume":"6.28632000"},{"time":1750514460,"open":"103583.09000000","high":"103584.00000000","low":"103542.30000000","close":"103554.49000000","volume":"4.31611000"},{"time":1750514520,"open":"103554.50000000","high":"103554.50000000","low":"103483.31000000","close":"103528.61000000","volume":"15.49169000"},{"time":1750514580,"open":"103528.61000000","high":"103575.21000000","low":"103528.61000000","close":"103562.50000000","volume":"3.43975000"},{"time":1750514640,"open":"103562.50000000","high":"103645.90000000","low":"103562.50000000","close":"103622.09000000","volume":"8.73641000"},{"time":1750514700,"open":"103622.09000000","high":"103622.10000000","low":"103600.07000000","close":"103606.43000000","volume":"3.74103000"},{"time":1750514760,"open":"103606.44000000","high":"103611.61000000","low":"103565.95000000","close":"103572.00000000","volume":"6.61081000"},{"time":1750514820,"open":"103572.00000000","high":"103572.01000000","low":"103529.60000000","close":"103555.72000000","volume":"10.54434000"},{"time":1750514880,"open":"103555.71000000","high":"103556.90000000","low":"103544.03000000","close":"103544.03000000","volume":"1.58927000"},{"time":1750514940,"open":"103544.03000000","high":"103595.45000000","low":"103544.03000000","close":"103595.44000000","volume":"4.30555000"},{"time":1750515000,"open":"103595.44000000","high":"103595.44000000","low":"103533.92000000","close":"103535.19000000","volume":"5.75851000"},{"time":1750515060,"open":"103535.20000000","high":"103547.08000000","low":"103528.50000000","close":"103531.99000000","volume":"2.73687000"},{"time":1750515120,"open":"103531.99000000","high":"103532.00000000","low":"103531.99000000","close":"103531.99000000","volume":"1.20311000"},{"time":1750515180,"open":"103532.00000000","high":"103551.90000000","low":"103531.99000000","close":"103551.89000000","volume":"2.10694000"},{"time":1750515240,"open":"103551.89000000","high":"103551.90000000","low":"103543.24000000","close":"103543.25000000","volume":"1.83566000"},{"time":1750515300,"open":"103543.25000000","high":"103557.50000000","low":"103535.66000000","close":"103535.66000000","volume":"8.95351000"},{"time":1750515360,"open":"103535.66000000","high":"103535.66000000","low":"103522.00000000","close":"103528.04000000","volume":"5.92908000"},{"time":1750515420,"open":"103528.04000000","high":"103528.05000000","low":"103424.70000000","close":"103444.92000000","volume":"21.74613000"},{"time":1750515480,"open":"103444.93000000","high":"103552.43000000","low":"103444.92000000","close":"103513.20000000","volume":"9.67541000"},{"time":1750515540,"open":"103513.21000000","high":"103532.98000000","low":"103475.98000000","close":"103524.01000000","volume":"10.68362000"},{"time":1750515600,"open":"103524.01000000","high":"103601.14000000","low":"103524.00000000","close":"103588.99000000","volume":"20.55426000"},{"time":1750515660,"open":"103588.99000000","high":"103607.70000000","low":"103577.40000000","close":"103590.17000000","volume":"13.71366000"},{"time":1750515720,"open":"103590.18000000","high":"103590.18000000","low":"103530.41000000","close":"103554.90000000","volume":"7.18226000"},{"time":1750515780,"open":"103555.00000000","high":"103595.49000000","low":"103516.16000000","close":"103516.17000000","volume":"8.64115000"},{"time":1750515840,"open":"103516.16000000","high":"103516.17000000","low":"103483.61000000","close":"103514.21000000","volume":"5.03568000"},{"time":1750515900,"open":"103514.22000000","high":"103517.10000000","low":"103510.50000000","close":"103513.20000000","volume":"5.83507000"},{"time":1750515960,"open":"103513.20000000","high":"103513.21000000","low":"103464.26000000","close":"103470.00000000","volume":"15.29528000"},{"time":1750516020,"open":"103470.00000000","high":"103470.00000000","low":"103382.97000000","close":"103439.97000000","volume":"13.01201000"},{"time":1750516080,"open":"103439.97000000","high":"103439.98000000","low":"103404.36000000","close":"103425.00000000","volume":"6.10222000"},{"time":1750516140,"open":"103425.00000000","high":"103425.01000000","low":"103399.15000000","close":"103399.16000000","volume":"3.73522000"},{"time":1750516200,"open":"103399.15000000","high":"103433.70000000","low":"103393.54000000","close":"103433.69000000","volume":"5.12256000"},{"time":1750516260,"open":"103433.70000000","high":"103476.69000000","low":"103421.37000000","close":"103456.13000000","volume":"12.64030000"},{"time":1750516320,"open":"103456.14000000","high":"103605.81000000","low":"103456.14000000","close":"103605.80000000","volume":"6.92914000"},{"time":1750516380,"open":"103605.80000000","high":"103620.95000000","low":"103588.20000000","close":"103588.20000000","volume":"11.31321000"},{"time":1750516440,"open":"103588.21000000","high":"103683.63000000","low":"103576.67000000","close":"103663.30000000","volume":"14.17799000"},{"time":1750516500,"open":"103663.30000000","high":"103692.30000000","low":"103646.39000000","close":"103692.29000000","volume":"8.25128000"},{"time":1750516560,"open":"103692.29000000","high":"103776.00000000","low":"103692.29000000","close":"103727.42000000","volume":"9.07129000"},{"time":1750516620,"open":"103727.42000000","high":"103727.44000000","low":"103727.42000000","close":"103727.43000000","volume":"2.44474000"},{"time":1750516680,"open":"103727.44000000","high":"103728.90000000","low":"103720.00000000","close":"103728.90000000","volume":"3.69693000"},{"time":1750516740,"open":"103728.89000000","high":"103728.90000000","low":"103708.79000000","close":"103708.79000000","volume":"4.18965000"},{"time":1750516800,"open":"103708.79000000","high":"103708.80000000","low":"103702.73000000","close":"103708.79000000","volume":"1.58416000"},{"time":1750516860,"open":"103708.79000000","high":"103710.50000000","low":"103681.83000000","close":"103710.49000000","volume":"13.65927000"},{"time":1750516920,"open":"103710.49000000","high":"103710.50000000","low":"103706.70000000","close":"103706.70000000","volume":"1.53607000"},{"time":1750516980,"open":"103706.70000000","high":"103706.70000000","low":"103693.00000000","close":"103693.01000000","volume":"1.85030000"},{"time":1750517040,"open":"103693.01000000","high":"103693.01000000","low":"103672.07000000","close":"103687.99000000","volume":"3.30312000"},{"time":1750517100,"open":"103687.99000000","high":"103688.00000000","low":"103548.93000000","close":"103548.93000000","volume":"23.39841000"},{"time":1750517160,"open":"103548.94000000","high":"103548.94000000","low":"103502.91000000","close":"103516.06000000","volume":"18.09175000"},{"time":1750517220,"open":"103516.05000000","high":"103519.80000000","low":"103475.31000000","close":"103519.79000000","volume":"32.87115000"},{"time":1750517280,"open":"103519.80000000","high":"103526.30000000","low":"103516.16000000","close":"103516.16000000","volume":"3.93671000"},{"time":1750517340,"open":"103516.17000000","high":"103516.17000000","low":"103480.00000000","close":"103480.01000000","volume":"21.53321000"},{"time":1750517400,"open":"103480.00000000","high":"103487.69000000","low":"103480.00000000","close":"103487.69000000","volume":"1.98721000"},{"time":1750517460,"open":"103487.69000000","high":"103487.69000000","low":"103450.14000000","close":"103450.14000000","volume":"27.10057000"},{"time":1750517520,"open":"103450.14000000","high":"103500.00000000","low":"103426.47000000","close":"103477.18000000","volume":"7.55239000"},{"time":1750517580,"open":"103477.18000000","high":"103485.85000000","low":"103456.45000000","close":"103461.90000000","volume":"3.57084000"},{"time":1750517640,"open":"103461.89000000","high":"103480.00000000","low":"103461.89000000","close":"103479.99000000","volume":"3.83369000"},{"time":1750517700,"open":"103479.99000000","high":"103480.00000000","low":"103460.63000000","close":"103460.63000000","volume":"9.66123000"},{"time":1750517760,"open":"103460.63000000","high":"103478.33000000","low":"103460.63000000","close":"103478.32000000","volume":"3.62923000"},{"time":1750517820,"open":"103478.32000000","high":"103505.59000000","low":"103478.32000000","close":"103505.58000000","volume":"1.51770000"},{"time":1750517880,"open":"103505.59000000","high":"103505.59000000","low":"103505.58000000","close":"103505.59000000","volume":"0.64509000"},{"time":1750517940,"open":"103505.58000000","high":"103550.00000000","low":"103505.58000000","close":"103549.99000000","volume":"3.95322000"},{"time":1750518000,"open":"103550.00000000","high":"103668.95000000","low":"103549.99000000","close":"103668.94000000","volume":"19.22818000"},{"time":1750518060,"open":"103668.94000000","high":"103676.75000000","low":"103653.00000000","close":"103662.68000000","volume":"6.04316000"},{"time":1750518120,"open":"103662.68000000","high":"103680.00000000","low":"103616.15000000","close":"103634.10000000","volume":"16.44527000"},{"time":1750518180,"open":"103634.09000000","high":"103659.30000000","low":"103634.09000000","close":"103648.09000000","volume":"4.57386000"},{"time":1750518240,"open":"103648.10000000","high":"103654.74000000","low":"103629.01000000","close":"103629.01000000","volume":"12.99900000"},{"time":1750518300,"open":"103629.00000000","high":"103655.70000000","low":"103609.10000000","close":"103649.62000000","volume":"17.28006000"},{"time":1750518360,"open":"103649.62000000","high":"103649.62000000","low":"103619.58000000","close":"103619.58000000","volume":"19.69929000"},{"time":1750518420,"open":"103619.58000000","high":"103619.59000000","low":"103611.11000000","close":"103616.30000000","volume":"4.52534000"},{"time":1750518480,"open":"103616.29000000","high":"103625.40000000","low":"103597.47000000","close":"103597.47000000","volume":"2.88638000"},{"time":1750518540,"open":"103597.48000000","high":"103620.60000000","low":"103597.47000000","close":"103616.70000000","volume":"3.20132000"},{"time":1750518600,"open":"103616.71000000","high":"103616.71000000","low":"103590.73000000","close":"103590.73000000","volume":"2.72418000"},{"time":1750518660,"open":"103590.73000000","high":"103590.74000000","low":"103585.32000000","close":"103585.32000000","volume":"0.61170000"},{"time":1750518720,"open":"103585.33000000","high":"103590.74000000","low":"103564.83000000","close":"103564.83000000","volume":"17.24826000"},{"time":1750518780,"open":"103564.83000000","high":"103584.90000000","low":"103560.73000000","close":"103581.84000000","volume":"17.26930000"},{"time":1750518840,"open":"103581.84000000","high":"103589.16000000","low":"103568.61000000","close":"103589.15000000","volume":"15.14949000"},{"time":1750518900,"open":"103589.15000000","high":"103589.16000000","low":"103550.66000000","close":"103550.66000000","volume":"15.55192000"},{"time":1750518960,"open":"103550.66000000","high":"103550.66000000","low":"103530.00000000","close":"103533.46000000","volume":"9.35407000"},{"time":1750519020,"open":"103533.46000000","high":"103533.47000000","low":"103533.46000000","close":"103533.46000000","volume":"0.68418000"},{"time":1750519080,"open":"103533.47000000","high":"103533.47000000","low":"103491.98000000","close":"103491.98000000","volume":"12.99674000"},{"time":1750519140,"open":"103491.98000000","high":"103516.50000000","low":"103487.68000000","close":"103516.49000000","volume":"17.52794000"},{"time":1750519200,"open":"103516.50000000","high":"103516.50000000","low":"103516.49000000","close":"103516.50000000","volume":"0.39979000"},{"time":1750519260,"open":"103516.50000000","high":"103516.50000000","low":"103516.49000000","close":"103516.49000000","volume":"0.41392000"},{"time":1750519320,"open":"103516.50000000","high":"103536.00000000","low":"103516.49000000","close":"103536.00000000","volume":"4.02956000"},{"time":1750519380,"open":"103536.00000000","high":"103536.00000000","low":"103519.40000000","close":"103519.40000000","volume":"3.00240000"},{"time":1750519440,"open":"103519.40000000","high":"103519.40000000","low":"103460.63000000","close":"103460.63000000","volume":"4.28518000"},{"time":1750519500,"open":"103460.63000000","high":"103460.63000000","low":"103390.50000000","close":"103390.50000000","volume":"20.56661000"},{"time":1750519560,"open":"103390.51000000","high":"103420.00000000","low":"103382.55000000","close":"103419.99000000","volume":"19.33999000"},{"time":1750519620,"open":"103419.99000000","high":"103459.29000000","low":"103419.99000000","close":"103448.10000000","volume":"3.97848000"},{"time":1750519680,"open":"103448.10000000","high":"103448.11000000","low":"103416.64000000","close":"103416.64000000","volume":"8.83185000"},{"time":1750519740,"open":"103416.64000000","high":"103418.50000000","low":"103396.20000000","close":"103396.21000000","volume":"24.98985000"},{"time":1750519800,"open":"103396.21000000","high":"103457.84000000","low":"103392.20000000","close":"103457.83000000","volume":"26.29711000"},{"time":1750519860,"open":"103457.83000000","high":"103465.17000000","low":"103441.77000000","close":"103451.10000000","volume":"8.46959000"},{"time":1750519920,"open":"103451.09000000","high":"103456.60000000","low":"103451.09000000","close":"103456.60000000","volume":"3.35288000"},{"time":1750519980,"open":"103456.60000000","high":"103467.98000000","low":"103451.09000000","close":"103451.09000000","volume":"3.85257000"},{"time":1750520040,"open":"103451.10000000","high":"103451.10000000","low":"103449.28000000","close":"103449.28000000","volume":"1.44242000"},{"time":1750520100,"open":"103449.28000000","high":"103449.29000000","low":"103429.50000000","close":"103429.50000000","volume":"2.26162000"},{"time":1750520160,"open":"103429.51000000","high":"103429.51000000","low":"103402.59000000","close":"103402.59000000","volume":"2.98231000"},{"time":1750520220,"open":"103402.60000000","high":"103412.10000000","low":"103343.78000000","close":"103343.79000000","volume":"19.02333000"},{"time":1750520280,"open":"103343.78000000","high":"103380.00000000","low":"103301.02000000","close":"103310.79000000","volume":"53.78646000"},{"time":1750520340,"open":"103310.78000000","high":"103402.20000000","low":"103281.82000000","close":"103402.19000000","volume":"11.74488000"},{"time":1750520400,"open":"103402.20000000","high":"103451.10000000","low":"103402.19000000","close":"103451.10000000","volume":"2.89268000"},{"time":1750520460,"open":"103451.10000000","high":"103500.00000000","low":"103451.09000000","close":"103478.46000000","volume":"5.13703000"},{"time":1750520520,"open":"103478.46000000","high":"103529.82000000","low":"103478.46000000","close":"103504.62000000","volume":"12.72205000"},{"time":1750520580,"open":"103504.62000000","high":"103504.63000000","low":"103474.50000000","close":"103483.37000000","volume":"3.54846000"},{"time":1750520640,"open":"103483.37000000","high":"103539.00000000","low":"103483.36000000","close":"103530.91000000","volume":"6.17377000"},{"time":1750520700,"open":"103530.91000000","high":"103530.91000000","low":"103486.14000000","close":"103486.14000000","volume":"5.68478000"},{"time":1750520760,"open":"103486.14000000","high":"103486.15000000","low":"103474.53000000","close":"103486.14000000","volume":"4.04293000"},{"time":1750520820,"open":"103486.14000000","high":"103486.15000000","low":"103406.64000000","close":"103431.87000000","volume":"8.09828000"},{"time":1750520880,"open":"103431.87000000","high":"103432.00000000","low":"103405.32000000","close":"103431.99000000","volume":"3.81861000"},{"time":1750520940,"open":"103432.00000000","high":"103463.40000000","low":"103427.29000000","close":"103427.30000000","volume":"2.91703000"},{"time":1750521000,"open":"103427.30000000","high":"103427.30000000","low":"103422.90000000","close":"103422.90000000","volume":"1.17797000"},{"time":1750521060,"open":"103422.90000000","high":"103448.90000000","low":"103413.90000000","close":"103448.89000000","volume":"2.77802000"},{"time":1750521120,"open":"103448.89000000","high":"103506.13000000","low":"103448.89000000","close":"103506.13000000","volume":"4.75596000"},{"time":1750521180,"open":"103506.13000000","high":"103519.19000000","low":"103502.85000000","close":"103506.55000000","volume":"4.39274000"},{"time":1750521240,"open":"103506.55000000","high":"103550.00000000","low":"103506.55000000","close":"103549.99000000","volume":"2.99508000"},{"time":1750521300,"open":"103549.99000000","high":"103572.00000000","low":"103549.99000000","close":"103572.00000000","volume":"1.23079000"},{"time":1750521360,"open":"103572.00000000","high":"103590.74000000","low":"103571.99000000","close":"103586.31000000","volume":"1.53814000"},{"time":1750521420,"open":"103586.31000000","high":"103616.76000000","low":"103583.98000000","close":"103593.00000000","volume":"10.02748000"},{"time":1750521480,"open":"103593.00000000","high":"103593.01000000","low":"103580.39000000","close":"103580.39000000","volume":"2.38278000"},{"time":1750521540,"open":"103580.40000000","high":"103580.40000000","low":"103560.89000000","close":"103560.90000000","volume":"1.77664000"},{"time":1750521600,"open":"103560.90000000","high":"103560.90000000","low":"103524.00000000","close":"103524.00000000","volume":"9.88327000"},{"time":1750521660,"open":"103524.01000000","high":"103589.78000000","low":"103524.00000000","close":"103589.78000000","volume":"4.67642000"},{"time":1750521720,"open":"103589.77000000","high":"103640.00000000","low":"103589.77000000","close":"103597.52000000","volume":"9.04900000"},{"time":1750521780,"open":"103597.53000000","high":"103600.40000000","low":"103592.40000000","close":"103592.40000000","volume":"3.55787000"},{"time":1750521840,"open":"103592.40000000","high":"103592.41000000","low":"103534.53000000","close":"103534.53000000","volume":"5.91564000"},{"time":1750521900,"open":"103534.54000000","high":"103534.54000000","low":"103508.11000000","close":"103508.12000000","volume":"5.06333000"},{"time":1750521960,"open":"103508.12000000","high":"103508.12000000","low":"103482.92000000","close":"103482.92000000","volume":"3.27953000"},{"time":1750522020,"open":"103482.93000000","high":"103482.93000000","low":"103475.33000000","close":"103475.34000000","volume":"4.18460000"},{"time":1750522080,"open":"103475.34000000","high":"103525.87000000","low":"103475.33000000","close":"103525.87000000","volume":"4.93210000"},{"time":1750522140,"open":"103525.87000000","high":"103529.99000000","low":"103522.10000000","close":"103522.10000000","volume":"1.53796000"},{"time":1750522200,"open":"103522.11000000","high":"103562.22000000","low":"103522.10000000","close":"103532.53000000","volume":"3.43614000"},{"time":1750522260,"open":"103532.54000000","high":"103562.20000000","low":"103532.53000000","close":"103562.20000000","volume":"3.63796000"},{"time":1750522320,"open":"103562.19000000","high":"103576.21000000","low":"103562.19000000","close":"103571.10000000","volume":"1.61887000"},{"time":1750522380,"open":"103571.10000000","high":"103571.11000000","low":"103571.10000000","close":"103571.11000000","volume":"0.51807000"},{"time":1750522440,"open":"103571.10000000","high":"103571.11000000","low":"103568.40000000","close":"103568.40000000","volume":"1.42673000"},{"time":1750522500,"open":"103568.41000000","high":"103571.11000000","low":"103568.40000000","close":"103571.10000000","volume":"2.87960000"},{"time":1750522560,"open":"103571.11000000","high":"103600.00000000","low":"103571.10000000","close":"103599.99000000","volume":"1.85347000"},{"time":1750522620,"open":"103600.00000000","high":"103606.67000000","low":"103591.11000000","close":"103591.11000000","volume":"3.55835000"},{"time":1750522680,"open":"103591.11000000","high":"103606.67000000","low":"103591.11000000","close":"103599.30000000","volume":"2.55090000"},{"time":1750522740,"open":"103599.30000000","high":"103604.00000000","low":"103598.33000000","close":"103604.00000000","volume":"3.95268000"},{"time":1750522800,"open":"103604.09000000","high":"103610.02000000","low":"103604.09000000","close":"103610.02000000","volume":"0.60667000"},{"time":1750522860,"open":"103610.02000000","high":"103610.02000000","low":"103610.01000000","close":"103610.01000000","volume":"0.28403000"},{"time":1750522920,"open":"103610.01000000","high":"103610.02000000","low":"103600.84000000","close":"103600.85000000","volume":"2.22930000"},{"time":1750522980,"open":"103600.84000000","high":"103635.52000000","low":"103600.84000000","close":"103635.52000000","volume":"5.88669000"},{"time":1750523040,"open":"103635.51000000","high":"103635.52000000","low":"103633.40000000","close":"103633.40000000","volume":"2.15374000"},{"time":1750523100,"open":"103633.41000000","high":"103633.41000000","low":"103633.40000000","close":"103633.40000000","volume":"0.73470000"},{"time":1750523160,"open":"103633.40000000","high":"103633.41000000","low":"103633.40000000","close":"103633.40000000","volume":"1.06559000"},{"time":1750523220,"open":"103633.40000000","high":"103633.41000000","low":"103605.06000000","close":"103605.06000000","volume":"4.73862000"},{"time":1750523280,"open":"103605.07000000","high":"103623.10000000","low":"103605.06000000","close":"103623.10000000","volume":"3.86575000"},{"time":1750523340,"open":"103623.09000000","high":"103634.40000000","low":"103623.09000000","close":"103634.40000000","volume":"1.16486000"},{"time":1750523400,"open":"103634.40000000","high":"103634.40000000","low":"103634.39000000","close":"103634.39000000","volume":"1.07654000"},{"time":1750523460,"open":"103634.40000000","high":"103639.15000000","low":"103625.20000000","close":"103626.89000000","volume":"5.87154000"},{"time":1750523520,"open":"103626.90000000","high":"103626.90000000","low":"103572.80000000","close":"103572.81000000","volume":"5.90272000"},{"time":1750523580,"open":"103572.80000000","high":"103591.50000000","low":"103567.60000000","close":"103591.49000000","volume":"4.11380000"},{"time":1750523640,"open":"103591.50000000","high":"103591.50000000","low":"103517.35000000","close":"103517.36000000","volume":"4.52757000"},{"time":1750523700,"open":"103517.36000000","high":"103550.10000000","low":"103517.35000000","close":"103532.70000000","volume":"7.95004000"},{"time":1750523760,"open":"103532.71000000","high":"103532.71000000","low":"103532.70000000","close":"103532.70000000","volume":"1.76301000"},{"time":1750523820,"open":"103532.70000000","high":"103532.70000000","low":"103520.69000000","close":"103520.70000000","volume":"3.01086000"},{"time":1750523880,"open":"103520.70000000","high":"103540.00000000","low":"103520.69000000","close":"103530.00000000","volume":"7.69148000"},{"time":1750523940,"open":"103530.01000000","high":"103550.00000000","low":"103530.00000000","close":"103549.99000000","volume":"3.54078000"},{"time":1750524000,"open":"103549.99000000","high":"103550.00000000","low":"103517.37000000","close":"103527.19000000","volume":"5.42592000"},{"time":1750524060,"open":"103527.19000000","high":"103527.20000000","low":"103521.60000000","close":"103521.60000000","volume":"1.82438000"},{"time":1750524120,"open":"103521.61000000","high":"103521.61000000","low":"103519.19000000","close":"103519.19000000","volume":"1.85177000"},{"time":1750524180,"open":"103519.20000000","high":"103519.20000000","low":"103473.80000000","close":"103473.81000000","volume":"3.22246000"},{"time":1750524240,"open":"103473.80000000","high":"103473.81000000","low":"103467.50000000","close":"103467.51000000","volume":"2.40279000"},{"time":1750524300,"open":"103467.51000000","high":"103494.90000000","low":"103467.50000000","close":"103494.89000000","volume":"3.97304000"},{"time":1750524360,"open":"103494.90000000","high":"103500.00000000","low":"103492.06000000","close":"103492.07000000","volume":"2.47227000"},{"time":1750524420,"open":"103492.07000000","high":"103511.10000000","low":"103492.06000000","close":"103511.09000000","volume":"1.97350000"},{"time":1750524480,"open":"103511.09000000","high":"103511.10000000","low":"103483.50000000","close":"103485.29000000","volume":"4.74486000"},{"time":1750524540,"open":"103485.30000000","high":"103485.30000000","low":"103466.90000000","close":"103466.91000000","volume":"1.27986000"},{"time":1750524600,"open":"103466.91000000","high":"103466.91000000","low":"103466.90000000","close":"103466.91000000","volume":"0.58960000"},{"time":1750524660,"open":"103466.91000000","high":"103476.60000000","low":"103449.10000000","close":"103476.59000000","volume":"5.78470000"},{"time":1750524720,"open":"103476.59000000","high":"103476.60000000","low":"103468.68000000","close":"103468.68000000","volume":"1.97410000"},{"time":1750524780,"open":"103468.68000000","high":"103511.10000000","low":"103468.68000000","close":"103511.10000000","volume":"6.83046000"},{"time":1750524840,"open":"103511.09000000","high":"103511.10000000","low":"103511.09000000","close":"103511.09000000","volume":"1.02005000"},{"time":1750524900,"open":"103511.09000000","high":"103516.17000000","low":"103487.53000000","close":"103516.17000000","volume":"5.74168000"},{"time":1750524960,"open":"103516.17000000","high":"103539.93000000","low":"103516.16000000","close":"103539.92000000","volume":"3.02435000"},{"time":1750525020,"open":"103539.92000000","high":"103556.55000000","low":"103539.92000000","close":"103545.00000000","volume":"1.96889000"},{"time":1750525080,"open":"103545.01000000","high":"103545.01000000","low":"103539.92000000","close":"103539.92000000","volume":"1.32912000"},{"time":1750525140,"open":"103539.92000000","high":"103539.93000000","low":"103486.00000000","close":"103486.01000000","volume":"5.10006000"},{"time":1750525200,"open":"103486.01000000","high":"103511.40000000","low":"103483.90000000","close":"103511.39000000","volume":"5.57141000"},{"time":1750525260,"open":"103511.40000000","high":"103511.40000000","low":"103506.60000000","close":"103511.40000000","volume":"1.28251000"},{"time":1750525320,"open":"103511.40000000","high":"103526.01000000","low":"103511.39000000","close":"103517.10000000","volume":"3.22401000"},{"time":1750525380,"open":"103517.10000000","high":"103525.61000000","low":"103517.09000000","close":"103525.60000000","volume":"0.45221000"},{"time":1750525440,"open":"103525.61000000","high":"103525.61000000","low":"103520.30000000","close":"103520.30000000","volume":"4.86490000"},{"time":1750525500,"open":"103520.30000000","high":"103543.20000000","low":"103520.30000000","close":"103537.55000000","volume":"15.63152000"},{"time":1750525560,"open":"103537.55000000","high":"103537.56000000","low":"103534.00000000","close":"103537.55000000","volume":"2.27500000"},{"time":1750525620,"open":"103537.56000000","high":"103537.57000000","low":"103537.55000000","close":"103537.57000000","volume":"2.63258000"},{"time":1750525680,"open":"103537.57000000","high":"103537.58000000","low":"103501.50000000","close":"103501.50000000","volume":"9.36153000"},{"time":1750525740,"open":"103501.51000000","high":"103528.80000000","low":"103501.50000000","close":"103528.79000000","volume":"4.11151000"},{"time":1750525800,"open":"103528.80000000","high":"103528.80000000","low":"103528.79000000","close":"103528.80000000","volume":"1.04204000"},{"time":1750525860,"open":"103528.80000000","high":"103543.64000000","low":"103522.00000000","close":"103522.01000000","volume":"10.40755000"},{"time":1750525920,"open":"103522.00000000","high":"103522.01000000","low":"103510.73000000","close":"103510.73000000","volume":"1.99915000"},{"time":1750525980,"open":"103510.73000000","high":"103525.76000000","low":"103510.73000000","close":"103525.76000000","volume":"3.88391000"},{"time":1750526040,"open":"103525.76000000","high":"103540.00000000","low":"103525.75000000","close":"103539.99000000","volume":"2.16568000"},{"time":1750526100,"open":"103540.00000000","high":"103540.00000000","low":"103522.85000000","close":"103522.85000000","volume":"3.75383000"},{"time":1750526160,"open":"103522.86000000","high":"103546.19000000","low":"103522.85000000","close":"103546.19000000","volume":"4.84984000"},{"time":1750526220,"open":"103546.18000000","high":"103546.19000000","low":"103546.18000000","close":"103546.18000000","volume":"1.40633000"},{"time":1750526280,"open":"103546.19000000","high":"103589.20000000","low":"103546.18000000","close":"103580.00000000","volume":"4.66370000"},{"time":1750526340,"open":"103580.01000000","high":"103587.30000000","low":"103580.00000000","close":"103587.30000000","volume":"1.88423000"},{"time":1750526400,"open":"103587.30000000","high":"103587.30000000","low":"103554.90000000","close":"103554.91000000","volume":"4.57156000"},{"time":1750526460,"open":"103554.91000000","high":"103554.91000000","low":"103546.76000000","close":"103546.76000000","volume":"1.38659000"},{"time":1750526520,"open":"103546.76000000","high":"103546.77000000","low":"103485.25000000","close":"103485.26000000","volume":"4.26116000"},{"time":1750526580,"open":"103485.25000000","high":"103498.26000000","low":"103468.69000000","close":"103468.69000000","volume":"7.90150000"},{"time":1750526640,"open":"103468.70000000","high":"103468.70000000","low":"103449.18000000","close":"103449.18000000","volume":"3.34073000"},{"time":1750526700,"open":"103449.18000000","high":"103449.18000000","low":"103444.14000000","close":"103444.14000000","volume":"3.87266000"},{"time":1750526760,"open":"103444.14000000","high":"103444.15000000","low":"103426.06000000","close":"103426.06000000","volume":"3.14337000"},{"time":1750526820,"open":"103426.07000000","high":"103426.07000000","low":"103426.06000000","close":"103426.06000000","volume":"3.46857000"},{"time":1750526880,"open":"103426.07000000","high":"103431.46000000","low":"103426.06000000","close":"103426.07000000","volume":"19.36370000"},{"time":1750526940,"open":"103426.08000000","high":"103426.08000000","low":"103375.50000000","close":"103375.50000000","volume":"7.23802000"},{"time":1750527000,"open":"103375.50000000","high":"103375.51000000","low":"103340.35000000","close":"103340.35000000","volume":"3.12554000"},{"time":1750527060,"open":"103340.36000000","high":"103340.36000000","low":"103304.23000000","close":"103304.23000000","volume":"6.26910000"},{"time":1750527120,"open":"103304.23000000","high":"103345.05000000","low":"103304.23000000","close":"103345.04000000","volume":"8.53101000"},{"time":1750527180,"open":"103345.04000000","high":"103345.04000000","low":"103305.19000000","close":"103306.60000000","volume":"7.21163000"},{"time":1750527240,"open":"103306.59000000","high":"103325.40000000","low":"103306.19000000","close":"103325.10000000","volume":"8.13710000"},{"time":1750527300,"open":"103325.09000000","high":"103325.10000000","low":"103300.00000000","close":"103300.00000000","volume":"4.50026000"},{"time":1750527360,"open":"103300.01000000","high":"103300.01000000","low":"103256.83000000","close":"103271.99000000","volume":"13.07353000"},{"time":1750527420,"open":"103272.00000000","high":"103324.01000000","low":"103271.99000000","close":"103311.40000000","volume":"10.64907000"},{"time":1750527480,"open":"103311.40000000","high":"103311.41000000","low":"103287.44000000","close":"103287.45000000","volume":"3.11041000"},{"time":1750527540,"open":"103287.45000000","high":"103287.45000000","low":"103231.31000000","close":"103231.31000000","volume":"15.48855000"},{"time":1750527600,"open":"103231.31000000","high":"103260.00000000","low":"103179.40000000","close":"103195.99000000","volume":"17.83192000"},{"time":1750527660,"open":"103196.00000000","high":"103196.40000000","low":"103196.00000000","close":"103196.40000000","volume":"2.71127000"},{"time":1750527720,"open":"103196.39000000","high":"103229.40000000","low":"103196.39000000","close":"103212.30000000","volume":"4.03657000"},{"time":1750527780,"open":"103212.31000000","high":"103293.55000000","low":"103212.30000000","close":"103286.33000000","volume":"10.34730000"},{"time":1750527840,"open":"103286.32000000","high":"103286.33000000","low":"103284.10000000","close":"103286.33000000","volume":"5.50749000"},{"time":1750527900,"open":"103286.32000000","high":"103286.33000000","low":"103235.54000000","close":"103235.55000000","volume":"9.66682000"},{"time":1750527960,"open":"103235.55000000","high":"103286.88000000","low":"103235.54000000","close":"103286.87000000","volume":"5.79901000"},{"time":1750528020,"open":"103286.88000000","high":"103303.20000000","low":"103283.00000000","close":"103287.80000000","volume":"5.92763000"},{"time":1750528080,"open":"103287.79000000","high":"103287.80000000","low":"103250.00000000","close":"103257.99000000","volume":"4.47456000"},{"time":1750528140,"open":"103258.00000000","high":"103258.00000000","low":"103241.87000000","close":"103247.04000000","volume":"3.62530000"},{"time":1750528200,"open":"103247.03000000","high":"103247.04000000","low":"103242.43000000","close":"103242.43000000","volume":"1.28927000"},{"time":1750528260,"open":"103242.43000000","high":"103242.44000000","low":"103215.16000000","close":"103231.09000000","volume":"3.68182000"},{"time":1750528320,"open":"103231.10000000","high":"103260.00000000","low":"103229.63000000","close":"103259.99000000","volume":"8.77044000"},{"time":1750528380,"open":"103259.99000000","high":"103274.15000000","low":"103242.41000000","close":"103248.30000000","volume":"4.73453000"},{"time":1750528440,"open":"103248.30000000","high":"103248.30000000","low":"103211.31000000","close":"103211.31000000","volume":"2.32910000"},{"time":1750528500,"open":"103211.31000000","high":"103223.22000000","low":"103197.11000000","close":"103223.22000000","volume":"3.48645000"},{"time":1750528560,"open":"103223.21000000","high":"103223.22000000","low":"103210.30000000","close":"103223.22000000","volume":"13.22487000"},{"time":1750528620,"open":"103223.22000000","high":"103223.22000000","low":"103183.83000000","close":"103190.70000000","volume":"4.83760000"},{"time":1750528680,"open":"103190.71000000","high":"103196.49000000","low":"103185.60000000","close":"103185.61000000","volume":"2.02461000"},{"time":1750528740,"open":"103185.61000000","high":"103185.61000000","low":"103174.12000000","close":"103182.98000000","volume":"4.26910000"},{"time":1750528800,"open":"103182.98000000","high":"103225.00000000","low":"103182.97000000","close":"103224.99000000","volume":"7.12175000"},{"time":1750528860,"open":"103224.99000000","high":"103265.52000000","low":"103205.10000000","close":"103205.11000000","volume":"15.85020000"},{"time":1750528920,"open":"103205.10000000","high":"103237.82000000","low":"103205.10000000","close":"103233.33000000","volume":"12.29169000"},{"time":1750528980,"open":"103233.34000000","high":"103308.32000000","low":"103225.18000000","close":"103308.31000000","volume":"8.36007000"},{"time":1750529040,"open":"103308.31000000","high":"103308.32000000","low":"103284.91000000","close":"103294.99000000","volume":"6.33887000"},{"time":1750529100,"open":"103294.99000000","high":"103336.46000000","low":"103294.99000000","close":"103326.27000000","volume":"6.96958000"},{"time":1750529160,"open":"103326.26000000","high":"103361.08000000","low":"103326.26000000","close":"103361.07000000","volume":"9.69031000"},{"time":1750529220,"open":"103361.08000000","high":"103373.32000000","low":"103361.07000000","close":"103369.51000000","volume":"7.61981000"},{"time":1750529280,"open":"103369.51000000","high":"103423.21000000","low":"103369.50000000","close":"103388.32000000","volume":"10.94961000"},{"time":1750529340,"open":"103388.32000000","high":"103388.32000000","low":"103321.79000000","close":"103321.79000000","volume":"3.69555000"},{"time":1750529400,"open":"103321.80000000","high":"103321.80000000","low":"103287.08000000","close":"103287.09000000","volume":"2.35458000"},{"time":1750529460,"open":"103287.09000000","high":"103373.74000000","low":"103287.09000000","close":"103373.74000000","volume":"5.91944000"},{"time":1750529520,"open":"103373.74000000","high":"103373.74000000","low":"103373.73000000","close":"103373.74000000","volume":"0.75697000"},{"time":1750529580,"open":"103373.74000000","high":"103373.74000000","low":"103329.29000000","close":"103329.29000000","volume":"4.24919000"},{"time":1750529640,"open":"103329.30000000","high":"103347.60000000","low":"103321.60000000","close":"103347.60000000","volume":"2.41424000"},{"time":1750529700,"open":"103347.60000000","high":"103370.73000000","low":"103344.62000000","close":"103360.01000000","volume":"7.58943000"},{"time":1750529760,"open":"103360.01000000","high":"103360.01000000","low":"103352.80000000","close":"103357.31000000","volume":"2.73581000"},{"time":1750529820,"open":"103357.30000000","high":"103357.31000000","low":"103349.66000000","close":"103349.66000000","volume":"1.54126000"},{"time":1750529880,"open":"103349.67000000","high":"103349.67000000","low":"103288.00000000","close":"103288.01000000","volume":"4.97117000"},{"time":1750529940,"open":"103288.01000000","high":"103288.01000000","low":"103237.65000000","close":"103237.65000000","volume":"2.54411000"},{"time":1750530000,"open":"103237.66000000","high":"103256.99000000","low":"103214.74000000","close":"103256.99000000","volume":"4.72308000"},{"time":1750530060,"open":"103256.98000000","high":"103275.00000000","low":"103248.27000000","close":"103261.18000000","volume":"8.49983000"},{"time":1750530120,"open":"103261.18000000","high":"103261.18000000","low":"103244.20000000","close":"103244.21000000","volume":"4.04344000"},{"time":1750530180,"open":"103244.21000000","high":"103244.21000000","low":"103188.30000000","close":"103204.00000000","volume":"5.10874000"},{"time":1750530240,"open":"103204.01000000","high":"103254.92000000","low":"103204.00000000","close":"103245.70000000","volume":"9.91817000"},{"time":1750530300,"open":"103245.60000000","high":"103245.61000000","low":"103208.52000000","close":"103208.53000000","volume":"2.88566000"},{"time":1750530360,"open":"103208.53000000","high":"103212.72000000","low":"103204.75000000","close":"103204.83000000","volume":"4.57366000"},{"time":1750530420,"open":"103204.82000000","high":"103250.00000000","low":"103204.82000000","close":"103250.00000000","volume":"5.17265000"},{"time":1750530480,"open":"103249.99000000","high":"103275.00000000","low":"103249.99000000","close":"103262.31000000","volume":"2.53780000"},{"time":1750530540,"open":"103262.31000000","high":"103262.31000000","low":"103252.06000000","close":"103252.07000000","volume":"2.37144000"},{"time":1750530600,"open":"103252.06000000","high":"103252.07000000","low":"103220.84000000","close":"103220.85000000","volume":"3.74133000"},{"time":1750530660,"open":"103220.84000000","high":"103220.85000000","low":"103203.53000000","close":"103203.54000000","volume":"2.54946000"},{"time":1750530720,"open":"103203.54000000","high":"103213.57000000","low":"103188.14000000","close":"103212.10000000","volume":"8.60898000"},{"time":1750530780,"open":"103212.10000000","high":"103238.66000000","low":"103209.48000000","close":"103238.66000000","volume":"4.00161000"},{"time":1750530840,"open":"103238.65000000","high":"103246.42000000","low":"103236.14000000","close":"103236.14000000","volume":"1.51581000"},{"time":1750530900,"open":"103236.15000000","high":"103236.15000000","low":"103236.14000000","close":"103236.15000000","volume":"0.32563000"},{"time":1750530960,"open":"103236.15000000","high":"103298.30000000","low":"103236.14000000","close":"103298.30000000","volume":"4.94009000"},{"time":1750531020,"open":"103298.30000000","high":"103332.00000000","low":"103298.29000000","close":"103332.00000000","volume":"2.39934000"},{"time":1750531080,"open":"103332.00000000","high":"103376.77000000","low":"103331.99000000","close":"103376.77000000","volume":"3.90742000"},{"time":1750531140,"open":"103376.76000000","high":"103376.78000000","low":"103351.08000000","close":"103364.60000000","volume":"3.25364000"},{"time":1750531200,"open":"103364.59000000","high":"103373.10000000","low":"103361.90000000","close":"103361.90000000","volume":"5.38435000"},{"time":1750531260,"open":"103361.90000000","high":"103361.91000000","low":"103300.69000000","close":"103300.69000000","volume":"4.35325000"},{"time":1750531320,"open":"103300.69000000","high":"103300.70000000","low":"103207.13000000","close":"103207.13000000","volume":"11.81403000"},{"time":1750531380,"open":"103207.14000000","high":"103207.14000000","low":"103163.70000000","close":"103163.70000000","volume":"8.75567000"},{"time":1750531440,"open":"103163.69000000","high":"103163.69000000","low":"103129.00000000","close":"103142.45000000","volume":"8.77391000"},{"time":1750531500,"open":"103142.44000000","high":"103142.45000000","low":"103067.90000000","close":"103069.20000000","volume":"23.95514000"},{"time":1750531560,"open":"103069.21000000","high":"103088.15000000","low":"103050.49000000","close":"103050.50000000","volume":"6.54328000"},{"time":1750531620,"open":"103050.50000000","high":"103058.00000000","low":"103041.41000000","close":"103057.99000000","volume":"9.26697000"},{"time":1750531680,"open":"103057.99000000","high":"103077.98000000","low":"103003.00000000","close":"103077.98000000","volume":"36.46541000"},{"time":1750531740,"open":"103077.97000000","high":"103084.10000000","low":"103067.20000000","close":"103072.54000000","volume":"4.07899000"},{"time":1750531800,"open":"103072.54000000","high":"103072.54000000","low":"103063.87000000","close":"103063.88000000","volume":"2.34308000"},{"time":1750531860,"open":"103063.88000000","high":"103071.41000000","low":"103039.04000000","close":"103039.04000000","volume":"4.83127000"},{"time":1750531920,"open":"103039.05000000","high":"103039.05000000","low":"103002.00000000","close":"103002.00000000","volume":"18.02816000"},{"time":1750531980,"open":"103002.00000000","high":"103002.01000000","low":"102999.96000000","close":"102999.96000000","volume":"37.72503000"},{"time":1750532040,"open":"102999.97000000","high":"102999.97000000","low":"102925.32000000","close":"102928.08000000","volume":"39.11552000"},{"time":1750532100,"open":"102928.07000000","high":"102944.75000000","low":"102916.05000000","close":"102916.06000000","volume":"9.22696000"},{"time":1750532160,"open":"102916.06000000","high":"102916.06000000","low":"102734.39000000","close":"102760.01000000","volume":"73.95600000"},{"time":1750532220,"open":"102760.01000000","high":"102816.01000000","low":"102717.07000000","close":"102717.08000000","volume":"27.34874000"},{"time":1750532280,"open":"102717.08000000","high":"102728.04000000","low":"102650.00000000","close":"102656.98000000","volume":"34.31852000"},{"time":1750532340,"open":"102656.97000000","high":"102687.69000000","low":"102633.45000000","close":"102645.22000000","volume":"41.12254000"},{"time":1750532400,"open":"102645.22000000","high":"102650.00000000","low":"102601.04000000","close":"102611.32000000","volume":"40.00674000"},{"time":1750532460,"open":"102611.32000000","high":"102627.00000000","low":"102563.70000000","close":"102598.03000000","volume":"51.89756000"},{"time":1750532520,"open":"102598.03000000","high":"102612.30000000","low":"102593.98000000","close":"102612.29000000","volume":"6.62406000"},{"time":1750532580,"open":"102612.30000000","high":"102612.30000000","low":"102555.00000000","close":"102555.00000000","volume":"15.59983000"},{"time":1750532640,"open":"102555.01000000","high":"102579.99000000","low":"102550.00000000","close":"102579.98000000","volume":"14.09628000"},{"time":1750532700,"open":"102579.99000000","high":"102676.30000000","low":"102558.73000000","close":"102676.30000000","volume":"97.39187000"},{"time":1750532760,"open":"102676.30000000","high":"102757.22000000","low":"102676.30000000","close":"102713.15000000","volume":"19.87796000"},{"time":1750532820,"open":"102713.15000000","high":"102753.91000000","low":"102686.35000000","close":"102686.36000000","volume":"14.23503000"},{"time":1750532880,"open":"102686.36000000","high":"102727.57000000","low":"102686.35000000","close":"102698.50000000","volume":"10.76189000"},{"time":1750532940,"open":"102698.49000000","high":"102704.34000000","low":"102683.73000000","close":"102685.21000000","volume":"9.93606000"},{"time":1750533000,"open":"102685.22000000","high":"102685.22000000","low":"102566.66000000","close":"102566.66000000","volume":"21.20446000"},{"time":1750533060,"open":"102566.67000000","high":"102566.67000000","low":"102500.00000000","close":"102500.45000000","volume":"36.25572000"},{"time":1750533120,"open":"102500.46000000","high":"102579.29000000","low":"102500.00000000","close":"102536.63000000","volume":"36.42315000"},{"time":1750533180,"open":"102536.64000000","high":"102571.29000000","low":"102522.22000000","close":"102571.29000000","volume":"10.14437000"},{"time":1750533240,"open":"102571.29000000","high":"102611.49000000","low":"102563.22000000","close":"102609.45000000","volume":"25.21350000"},{"time":1750533300,"open":"102609.45000000","high":"102609.45000000","low":"102521.36000000","close":"102521.36000000","volume":"10.87954000"},{"time":1750533360,"open":"102521.37000000","high":"102549.42000000","low":"102504.26000000","close":"102527.65000000","volume":"27.49124000"},{"time":1750533420,"open":"102527.66000000","high":"102573.25000000","low":"102527.65000000","close":"102541.50000000","volume":"12.29325000"},{"time":1750533480,"open":"102541.49000000","high":"102545.60000000","low":"102508.49000000","close":"102532.80000000","volume":"12.23125000"},{"time":1750533540,"open":"102532.80000000","high":"102659.88000000","low":"102532.80000000","close":"102595.81000000","volume":"30.95789000"},{"time":1750533600,"open":"102595.81000000","high":"102632.87000000","low":"102573.75000000","close":"102613.40000000","volume":"21.10173000"},{"time":1750533660,"open":"102613.41000000","high":"102637.52000000","low":"102566.66000000","close":"102566.67000000","volume":"23.36636000"},{"time":1750533720,"open":"102566.67000000","high":"102611.19000000","low":"102527.36000000","close":"102611.19000000","volume":"17.87421000"},{"time":1750533780,"open":"102611.19000000","high":"102614.15000000","low":"102517.61000000","close":"102517.62000000","volume":"30.37942000"},{"time":1750533840,"open":"102517.62000000","high":"102559.57000000","low":"102500.00000000","close":"102509.60000000","volume":"21.97851000"},{"time":1750533900,"open":"102509.61000000","high":"102566.52000000","low":"102509.60000000","close":"102566.52000000","volume":"12.99371000"},{"time":1750533960,"open":"102566.52000000","high":"102566.52000000","low":"102511.54000000","close":"102526.80000000","volume":"18.87851000"},{"time":1750534020,"open":"102526.80000000","high":"102545.94000000","low":"102526.79000000","close":"102531.30000000","volume":"4.77671000"},{"time":1750534080,"open":"102531.31000000","high":"102531.31000000","low":"102509.59000000","close":"102517.01000000","volume":"10.71519000"},{"time":1750534140,"open":"102517.01000000","high":"102517.01000000","low":"102480.09000000","close":"102480.10000000","volume":"18.69603000"},{"time":1750534200,"open":"102480.10000000","high":"102540.00000000","low":"102480.09000000","close":"102539.99000000","volume":"9.98855000"},{"time":1750534260,"open":"102540.00000000","high":"102540.00000000","low":"102474.47000000","close":"102504.56000000","volume":"29.48569000"},{"time":1750534320,"open":"102504.56000000","high":"102533.70000000","low":"102486.97000000","close":"102498.60000000","volume":"33.85656000"},{"time":1750534380,"open":"102498.59000000","high":"102532.44000000","low":"102498.33000000","close":"102532.43000000","volume":"20.45546000"},{"time":1750534440,"open":"102532.43000000","high":"102543.33000000","low":"102498.33000000","close":"102498.34000000","volume":"27.34327000"},{"time":1750534500,"open":"102498.33000000","high":"102498.33000000","low":"102413.07000000","close":"102415.10000000","volume":"38.94158000"},{"time":1750534560,"open":"102415.10000000","high":"102451.80000000","low":"102400.00000000","close":"102422.15000000","volume":"37.67877000"},{"time":1750534620,"open":"102414.52000000","high":"102440.00000000","low":"102392.40000000","close":"102392.40000000","volume":"13.97797000"},{"time":1750534680,"open":"102392.40000000","high":"102400.00000000","low":"102392.40000000","close":"102399.99000000","volume":"6.93525000"},{"time":1750534740,"open":"102400.00000000","high":"102426.30000000","low":"102394.78000000","close":"102403.50000000","volume":"10.78921000"},{"time":1750534800,"open":"102403.50000000","high":"102403.50000000","low":"102394.78000000","close":"102394.79000000","volume":"4.23140000"},{"time":1750534860,"open":"102394.79000000","high":"102408.00000000","low":"102260.49000000","close":"102391.99000000","volume":"60.70408000"},{"time":1750534920,"open":"102391.99000000","high":"102514.66000000","low":"102391.99000000","close":"102489.30000000","volume":"12.58458000"},{"time":1750534980,"open":"102489.30000000","high":"102489.30000000","low":"102401.00000000","close":"102420.03000000","volume":"21.21670000"},{"time":1750535040,"open":"102420.02000000","high":"102476.22000000","low":"102401.00000000","close":"102413.40000000","volume":"13.42295000"},{"time":1750535100,"open":"102413.40000000","high":"102413.40000000","low":"102317.14000000","close":"102317.14000000","volume":"16.59755000"},{"time":1750535160,"open":"102317.14000000","high":"102372.58000000","low":"102277.24000000","close":"102372.58000000","volume":"41.15619000"},{"time":1750535220,"open":"102372.58000000","high":"102450.64000000","low":"102358.53000000","close":"102430.76000000","volume":"15.03497000"},{"time":1750535280,"open":"102430.77000000","high":"102465.78000000","low":"102425.25000000","close":"102427.52000000","volume":"3.67099000"},{"time":1750535340,"open":"102427.53000000","high":"102436.21000000","low":"102415.06000000","close":"102423.86000000","volume":"9.71088000"},{"time":1750535400,"open":"102423.87000000","high":"102470.00000000","low":"102423.86000000","close":"102470.00000000","volume":"3.41175000"},{"time":1750535460,"open":"102470.00000000","high":"102497.68000000","low":"102383.72000000","close":"102383.72000000","volume":"11.13620000"},{"time":1750535520,"open":"102383.73000000","high":"102416.42000000","low":"102328.45000000","close":"102332.90000000","volume":"8.95537000"},{"time":1750535580,"open":"102332.90000000","high":"102351.00000000","low":"102328.46000000","close":"102350.99000000","volume":"5.56159000"},{"time":1750535640,"open":"102351.00000000","high":"102351.00000000","low":"102310.29000000","close":"102311.99000000","volume":"3.48905000"},{"time":1750535700,"open":"102312.00000000","high":"102320.90000000","low":"102311.99000000","close":"102313.30000000","volume":"3.18016000"},{"time":1750535760,"open":"102313.30000000","high":"102332.90000000","low":"102210.43000000","close":"102332.90000000","volume":"27.15967000"},{"time":1750535820,"open":"102332.90000000","high":"102367.67000000","low":"102246.20000000","close":"102274.47000000","volume":"12.85547000"},{"time":1750535880,"open":"102274.47000000","high":"102309.62000000","low":"102257.21000000","close":"102257.21000000","volume":"6.80218000"},{"time":1750535940,"open":"102257.21000000","high":"102257.22000000","low":"102237.90000000","close":"102245.10000000","volume":"3.43216000"},{"time":1750536000,"open":"102245.11000000","high":"102315.67000000","low":"102245.10000000","close":"102312.55000000","volume":"9.80499000"},{"time":1750536060,"open":"102312.55000000","high":"102315.66000000","low":"102297.20000000","close":"102309.99000000","volume":"4.98830000"},{"time":1750536120,"open":"102310.00000000","high":"102326.90000000","low":"102255.14000000","close":"102260.00000000","volume":"6.54426000"},{"time":1750536180,"open":"102260.00000000","high":"102270.90000000","low":"102228.24000000","close":"102230.40000000","volume":"7.22832000"},{"time":1750536240,"open":"102230.40000000","high":"102257.10000000","low":"102206.00000000","close":"102257.09000000","volume":"7.78626000"},{"time":1750536300,"open":"102257.10000000","high":"102377.68000000","low":"102257.09000000","close":"102377.67000000","volume":"7.36417000"},{"time":1750536360,"open":"102377.68000000","high":"102390.68000000","low":"102314.50000000","close":"102314.50000000","volume":"9.39381000"},{"time":1750536420,"open":"102314.27000000","high":"102354.50000000","low":"102302.82000000","close":"102330.59000000","volume":"4.45187000"},{"time":1750536480,"open":"102330.58000000","high":"102330.58000000","low":"102264.93000000","close":"102288.00000000","volume":"12.35112000"},{"time":1750536540,"open":"102288.01000000","high":"102293.10000000","low":"102270.83000000","close":"102282.61000000","volume":"24.95131000"},{"time":1750536600,"open":"102282.62000000","high":"102489.98000000","low":"102282.61000000","close":"102484.50000000","volume":"26.19983000"},{"time":1750536660,"open":"102484.50000000","high":"102497.60000000","low":"102410.13000000","close":"102410.14000000","volume":"4.55616000"},{"time":1750536720,"open":"102410.14000000","high":"102436.00000000","low":"102389.82000000","close":"102435.99000000","volume":"8.82686000"},{"time":1750536780,"open":"102435.99000000","high":"102478.00000000","low":"102435.99000000","close":"102468.11000000","volume":"8.24259000"},{"time":1750536840,"open":"102468.11000000","high":"102474.50000000","low":"102464.49000000","close":"102464.50000000","volume":"2.42151000"},{"time":1750536900,"open":"102464.50000000","high":"102464.50000000","low":"102389.83000000","close":"102389.83000000","volume":"6.52276000"},{"time":1750536960,"open":"102389.83000000","high":"102389.84000000","low":"102285.20000000","close":"102362.90000000","volume":"19.91586000"},{"time":1750537020,"open":"102362.90000000","high":"102371.40000000","low":"102360.00000000","close":"102362.96000000","volume":"3.49236000"},{"time":1750537080,"open":"102362.96000000","high":"102362.96000000","low":"102257.10000000","close":"102278.09000000","volume":"11.96439000"},{"time":1750537140,"open":"102278.10000000","high":"102305.71000000","low":"102278.09000000","close":"102305.71000000","volume":"3.19458000"},{"time":1750537200,"open":"102305.70000000","high":"102305.71000000","low":"102265.16000000","close":"102277.82000000","volume":"4.93721000"},{"time":1750537260,"open":"102277.82000000","high":"102347.33000000","low":"102277.82000000","close":"102332.70000000","volume":"5.45761000"},{"time":1750537320,"open":"102332.71000000","high":"102346.69000000","low":"102328.00000000","close":"102342.60000000","volume":"3.30151000"},{"time":1750537380,"open":"102342.59000000","high":"102366.25000000","low":"102342.59000000","close":"102363.30000000","volume":"4.96514000"},{"time":1750537440,"open":"102363.30000000","high":"102363.30000000","low":"102360.00000000","close":"102360.00000000","volume":"3.16122000"},{"time":1750537500,"open":"102360.01000000","high":"102360.80000000","low":"102354.10000000","close":"102356.90000000","volume":"2.34415000"},{"time":1750537560,"open":"102356.91000000","high":"102376.77000000","low":"102350.00000000","close":"102374.39000000","volume":"4.40295000"},{"time":1750537620,"open":"102374.40000000","high":"102424.25000000","low":"102374.39000000","close":"102415.30000000","volume":"4.17458000"},{"time":1750537680,"open":"102415.31000000","high":"102490.55000000","low":"102415.30000000","close":"102490.55000000","volume":"2.83957000"},{"time":1750537740,"open":"102490.54000000","high":"102490.55000000","low":"102432.99000000","close":"102433.00000000","volume":"4.22708000"},{"time":1750537800,"open":"102433.00000000","high":"102453.00000000","low":"102425.21000000","close":"102443.70000000","volume":"3.58561000"},{"time":1750537860,"open":"102443.71000000","high":"102519.20000000","low":"102443.70000000","close":"102519.20000000","volume":"6.97395000"},{"time":1750537920,"open":"102519.20000000","high":"102646.27000000","low":"102519.20000000","close":"102629.61000000","volume":"11.56031000"},{"time":1750537980,"open":"102629.60000000","high":"102629.61000000","low":"102598.96000000","close":"102598.96000000","volume":"5.08268000"},{"time":1750538040,"open":"102598.96000000","high":"102600.31000000","low":"102524.25000000","close":"102524.25000000","volume":"4.52093000"},{"time":1750538100,"open":"102524.25000000","high":"102620.01000000","low":"102524.25000000","close":"102620.00000000","volume":"5.37052000"},{"time":1750538160,"open":"102620.01000000","high":"102621.01000000","low":"102583.20000000","close":"102583.20000000","volume":"6.05870000"},{"time":1750538220,"open":"102583.20000000","high":"102626.56000000","low":"102583.20000000","close":"102624.71000000","volume":"3.50035000"},{"time":1750538280,"open":"102624.71000000","high":"102633.59000000","low":"102597.90000000","close":"102629.90000000","volume":"9.25885000"},{"time":1750538340,"open":"102629.91000000","high":"102629.91000000","low":"102621.26000000","close":"102621.26000000","volume":"2.37185000"},{"time":1750538400,"open":"102621.26000000","high":"102622.00000000","low":"102598.97000000","close":"102598.98000000","volume":"3.22123000"},{"time":1750538460,"open":"102598.98000000","high":"102598.98000000","low":"102561.37000000","close":"102561.38000000","volume":"3.04166000"},{"time":1750538520,"open":"102561.37000000","high":"102597.90000000","low":"102553.64000000","close":"102597.89000000","volume":"4.12219000"},{"time":1750538580,"open":"102597.90000000","high":"102660.00000000","low":"102597.89000000","close":"102659.99000000","volume":"25.20364000"},{"time":1750538640,"open":"102660.00000000","high":"102691.68000000","low":"102659.99000000","close":"102686.60000000","volume":"8.06876000"},{"time":1750538700,"open":"102686.60000000","high":"102686.61000000","low":"102681.40000000","close":"102681.40000000","volume":"3.25853000"},{"time":1750538760,"open":"102681.40000000","high":"102744.88000000","low":"102681.40000000","close":"102730.45000000","volume":"22.32546000"},{"time":1750538820,"open":"102730.45000000","high":"102730.45000000","low":"102673.42000000","close":"102673.42000000","volume":"6.03058000"},{"time":1750538880,"open":"102673.43000000","high":"102714.03000000","low":"102673.42000000","close":"102714.02000000","volume":"3.71368000"},{"time":1750538940,"open":"102714.02000000","high":"102714.02000000","low":"102660.00000000","close":"102660.01000000","volume":"5.40669000"},{"time":1750539000,"open":"102660.00000000","high":"102675.30000000","low":"102660.00000000","close":"102675.30000000","volume":"2.30886000"},{"time":1750539060,"open":"102675.30000000","high":"102699.77000000","low":"102671.50000000","close":"102699.76000000","volume":"2.91664000"},{"time":1750539120,"open":"102699.76000000","high":"102699.77000000","low":"102677.54000000","close":"102677.54000000","volume":"3.41895000"},{"time":1750539180,"open":"102677.55000000","high":"102864.96000000","low":"102677.54000000","close":"102864.96000000","volume":"21.71732000"},{"time":1750539240,"open":"102864.95000000","high":"102864.96000000","low":"102830.27000000","close":"102837.60000000","volume":"17.97056000"},{"time":1750539300,"open":"102837.61000000","high":"102845.81000000","low":"102834.90000000","close":"102834.91000000","volume":"6.42954000"},{"time":1750539360,"open":"102834.90000000","high":"102880.00000000","low":"102829.17000000","close":"102879.99000000","volume":"4.34753000"},{"time":1750539420,"open":"102879.99000000","high":"102888.88000000","low":"102843.70000000","close":"102843.70000000","volume":"13.55152000"},{"time":1750539480,"open":"102843.70000000","high":"102849.80000000","low":"102820.00000000","close":"102820.01000000","volume":"3.45756000"},{"time":1750539540,"open":"102820.01000000","high":"102820.01000000","low":"102782.08000000","close":"102782.08000000","volume":"5.78206000"},{"time":1750539600,"open":"102782.09000000","high":"102836.00000000","low":"102782.08000000","close":"102817.39000000","volume":"7.85798000"},{"time":1750539660,"open":"102817.40000000","high":"102817.40000000","low":"102744.83000000","close":"102744.84000000","volume":"5.30800000"},{"time":1750539720,"open":"102744.84000000","high":"102744.84000000","low":"102709.09000000","close":"102709.09000000","volume":"2.92751000"},{"time":1750539780,"open":"102709.10000000","high":"102709.10000000","low":"102673.85000000","close":"102679.99000000","volume":"6.45233000"},{"time":1750539840,"open":"102680.00000000","high":"102735.67000000","low":"102679.99000000","close":"102719.17000000","volume":"3.67210000"},{"time":1750539900,"open":"102719.17000000","high":"102719.17000000","low":"102616.19000000","close":"102616.19000000","volume":"27.44054000"},{"time":1750539960,"open":"102616.20000000","high":"102624.10000000","low":"102616.19000000","close":"102621.52000000","volume":"3.10166000"},{"time":1750540020,"open":"102621.53000000","high":"102621.53000000","low":"102610.16000000","close":"102610.26000000","volume":"1.35785000"},{"time":1750540080,"open":"102610.25000000","high":"102610.26000000","low":"102538.46000000","close":"102538.46000000","volume":"1.42374000"},{"time":1750540140,"open":"102538.46000000","high":"102551.60000000","low":"102538.46000000","close":"102551.59000000","volume":"2.83017000"},{"time":1750540200,"open":"102551.60000000","high":"102551.60000000","low":"102527.14000000","close":"102536.70000000","volume":"5.31467000"},{"time":1750540260,"open":"102536.70000000","high":"102556.00000000","low":"102536.11000000","close":"102556.00000000","volume":"7.33413000"},{"time":1750540320,"open":"102556.00000000","high":"102593.85000000","low":"102538.69000000","close":"102538.69000000","volume":"8.19194000"},{"time":1750540380,"open":"102538.70000000","high":"102540.40000000","low":"102532.45000000","close":"102540.39000000","volume":"3.27793000"},{"time":1750540440,"open":"102540.39000000","high":"102540.39000000","low":"102494.07000000","close":"102494.07000000","volume":"9.62557000"},{"time":1750540500,"open":"102494.07000000","high":"102494.07000000","low":"102351.99000000","close":"102408.82000000","volume":"11.82959000"},{"time":1750540560,"open":"102408.82000000","high":"102453.86000000","low":"102389.10000000","close":"102453.86000000","volume":"2.52631000"},{"time":1750540620,"open":"102453.86000000","high":"102576.72000000","low":"102453.86000000","close":"102538.30000000","volume":"9.98948000"},{"time":1750540680,"open":"102538.21000000","high":"102559.79000000","low":"102538.20000000","close":"102552.69000000","volume":"2.77627000"},{"time":1750540740,"open":"102552.70000000","high":"102560.00000000","low":"102544.10000000","close":"102548.50000000","volume":"5.66307000"},{"time":1750540800,"open":"102548.51000000","high":"102548.51000000","low":"102521.40000000","close":"102521.40000000","volume":"2.73046000"},{"time":1750540860,"open":"102521.11000000","high":"102521.11000000","low":"102412.40000000","close":"102447.59000000","volume":"7.54465000"},{"time":1750540920,"open":"102447.60000000","high":"102483.83000000","low":"102435.50000000","close":"102453.35000000","volume":"4.57994000"},{"time":1750540980,"open":"102453.36000000","high":"102453.36000000","low":"102380.52000000","close":"102380.53000000","volume":"3.96219000"},{"time":1750541040,"open":"102380.53000000","high":"102380.53000000","low":"101580.00000000","close":"101581.20000000","volume":"415.25754000"},{"time":1750541100,"open":"101581.21000000","high":"101848.00000000","low":"101550.00000000","close":"101842.97000000","volume":"88.15335000"},{"time":1750541160,"open":"101842.98000000","high":"102098.70000000","low":"101842.97000000","close":"102098.70000000","volume":"43.94859000"},{"time":1750541220,"open":"102098.69000000","high":"102146.52000000","low":"101775.59000000","close":"101781.99000000","volume":"38.16123000"},{"time":1750541280,"open":"101782.00000000","high":"101980.00000000","low":"101782.00000000","close":"101942.11000000","volume":"29.74665000"},{"time":1750541340,"open":"101942.11000000","high":"101942.31000000","low":"101824.91000000","close":"101848.00000000","volume":"22.60675000"},{"time":1750541400,"open":"101848.00000000","high":"101903.93000000","low":"101560.00000000","close":"101726.51000000","volume":"114.18557000"},{"time":1750541460,"open":"101726.52000000","high":"101753.70000000","low":"101291.98000000","close":"101293.47000000","volume":"190.01774000"},{"time":1750541520,"open":"101293.47000000","high":"101552.77000000","low":"101292.84000000","close":"101400.00000000","volume":"129.66220000"},{"time":1750541580,"open":"101400.01000000","high":"101480.00000000","low":"101275.27000000","close":"101333.40000000","volume":"69.87959000"},{"time":1750541640,"open":"101333.41000000","high":"101409.46000000","low":"101110.00000000","close":"101284.01000000","volume":"102.33333000"},{"time":1750541700,"open":"101284.00000000","high":"101427.28000000","low":"101209.51000000","close":"101412.11000000","volume":"71.27674000"},{"time":1750541760,"open":"101412.10000000","high":"101622.28000000","low":"101384.67000000","close":"101475.99000000","volume":"38.24352000"},{"time":1750541820,"open":"101476.00000000","high":"101517.87000000","low":"101298.38000000","close":"101460.84000000","volume":"37.08895000"},{"time":1750541880,"open":"101460.84000000","high":"101477.51000000","low":"101300.49000000","close":"101388.73000000","volume":"30.82256000"},{"time":1750541940,"open":"101388.73000000","high":"101481.90000000","low":"101388.73000000","close":"101420.69000000","volume":"29.02658000"},{"time":1750542000,"open":"101420.69000000","high":"101566.64000000","low":"101370.99000000","close":"101566.64000000","volume":"21.12868000"},{"time":1750542060,"open":"101566.64000000","high":"101743.10000000","low":"101566.64000000","close":"101737.31000000","volume":"24.58030000"},{"time":1750542120,"open":"101737.31000000","high":"101838.07000000","low":"101733.16000000","close":"101749.30000000","volume":"17.29849000"},{"time":1750542180,"open":"101749.31000000","high":"101759.60000000","low":"101636.70000000","close":"101759.60000000","volume":"16.14977000"},{"time":1750542240,"open":"101759.60000000","high":"101827.31000000","low":"101666.38000000","close":"101827.31000000","volume":"25.70225000"},{"time":1750542300,"open":"101827.31000000","high":"101827.31000000","low":"101523.80000000","close":"101525.19000000","volume":"30.22756000"},{"time":1750542360,"open":"101525.20000000","high":"101659.49000000","low":"101525.19000000","close":"101620.01000000","volume":"23.76810000"},{"time":1750542420,"open":"101620.01000000","high":"101646.72000000","low":"101620.00000000","close":"101628.01000000","volume":"3.56658000"},{"time":1750542480,"open":"101628.01000000","high":"101694.07000000","low":"101628.01000000","close":"101694.06000000","volume":"8.44726000"},{"time":1750542540,"open":"101694.06000000","high":"101789.03000000","low":"101690.74000000","close":"101789.03000000","volume":"11.34546000"},{"time":1750542600,"open":"101789.03000000","high":"101799.46000000","low":"101674.03000000","close":"101674.03000000","volume":"17.92397000"},{"time":1750542660,"open":"101674.03000000","high":"101677.84000000","low":"101633.57000000","close":"101659.80000000","volume":"13.83151000"},{"time":1750542720,"open":"101659.80000000","high":"101751.55000000","low":"101659.80000000","close":"101737.81000000","volume":"7.15156000"},{"time":1750542780,"open":"101737.81000000","high":"101742.15000000","low":"101712.12000000","close":"101742.01000000","volume":"6.11089000"},{"time":1750542840,"open":"101742.02000000","high":"101789.71000000","low":"101742.01000000","close":"101760.00000000","volume":"10.50052000"},{"time":1750542900,"open":"101760.01000000","high":"101760.01000000","low":"101633.00000000","close":"101633.01000000","volume":"13.88548000"},{"time":1750542960,"open":"101633.01000000","high":"101633.01000000","low":"101410.29000000","close":"101452.33000000","volume":"21.15090000"},{"time":1750543020,"open":"101452.33000000","high":"101593.11000000","low":"101452.33000000","close":"101574.00000000","volume":"11.05850000"},{"time":1750543080,"open":"101574.01000000","high":"101574.01000000","low":"101416.01000000","close":"101552.70000000","volume":"27.66778000"},{"time":1750543140,"open":"101552.70000000","high":"101552.70000000","low":"101401.57000000","close":"101455.61000000","volume":"12.33236000"},{"time":1750543200,"open":"101455.61000000","high":"101520.00000000","low":"101446.74000000","close":"101503.00000000","volume":"10.97054000"},{"time":1750543260,"open":"101503.01000000","high":"101650.00000000","low":"101502.86000000","close":"101650.00000000","volume":"7.07932000"},{"time":1750543320,"open":"101650.00000000","high":"101690.79000000","low":"101649.99000000","close":"101670.16000000","volume":"15.01852000"},{"time":1750543380,"open":"101670.16000000","high":"101670.16000000","low":"101536.61000000","close":"101612.70000000","volume":"15.80638000"},{"time":1750543440,"open":"101612.70000000","high":"101639.47000000","low":"101608.31000000","close":"101630.99000000","volume":"9.75197000"},{"time":1750543500,"open":"101631.00000000","high":"101712.13000000","low":"101624.10000000","close":"101711.17000000","volume":"19.06655000"},{"time":1750543560,"open":"101711.18000000","high":"101732.53000000","low":"101691.62000000","close":"101732.52000000","volume":"9.88093000"},{"time":1750543620,"open":"101732.53000000","high":"101807.08000000","low":"101732.53000000","close":"101807.08000000","volume":"5.63941000"},{"time":1750543680,"open":"101807.08000000","high":"102000.00000000","low":"101807.07000000","close":"101977.91000000","volume":"41.82369000"},{"time":1750543740,"open":"101977.91000000","high":"101977.91000000","low":"101889.24000000","close":"101952.85000000","volume":"11.52144000"},{"time":1750543800,"open":"101952.85000000","high":"101976.60000000","low":"101932.50000000","close":"101932.51000000","volume":"10.83962000"},{"time":1750543860,"open":"101932.50000000","high":"101932.51000000","low":"101836.40000000","close":"101841.59000000","volume":"10.63025000"},{"time":1750543920,"open":"101841.60000000","high":"101908.56000000","low":"101836.40000000","close":"101848.30000000","volume":"9.16603000"},{"time":1750543980,"open":"101848.29000000","high":"101878.50000000","low":"101833.16000000","close":"101852.00000000","volume":"17.46916000"},{"time":1750544040,"open":"101851.81000000","high":"101890.17000000","low":"101780.77000000","close":"101886.93000000","volume":"19.86826000"},{"time":1750544100,"open":"101886.92000000","high":"101886.93000000","low":"101800.61000000","close":"101816.30000000","volume":"5.96559000"},{"time":1750544160,"open":"101816.30000000","high":"101839.52000000","low":"101761.18000000","close":"101766.20000000","volume":"5.97112000"},{"time":1750544220,"open":"101766.21000000","high":"101776.88000000","low":"101760.00000000","close":"101766.89000000","volume":"3.38607000"},{"time":1750544280,"open":"101766.89000000","high":"101766.90000000","low":"101727.10000000","close":"101756.40000000","volume":"7.27406000"},{"time":1750544340,"open":"101756.40000000","high":"101768.40000000","low":"101736.84000000","close":"101758.20000000","volume":"14.11347000"},{"time":1750544400,"open":"101758.20000000","high":"101842.57000000","low":"101753.71000000","close":"101830.61000000","volume":"4.11061000"},{"time":1750544460,"open":"101830.61000000","high":"101912.26000000","low":"101830.60000000","close":"101902.07000000","volume":"6.59864000"},{"time":1750544520,"open":"101902.07000000","high":"101949.50000000","low":"101902.06000000","close":"101911.69000000","volume":"9.40058000"},{"time":1750544580,"open":"101911.70000000","high":"101911.71000000","low":"101842.56000000","close":"101882.59000000","volume":"4.05518000"},{"time":1750544640,"open":"101882.59000000","high":"101937.64000000","low":"101882.58000000","close":"101887.40000000","volume":"17.08523000"},{"time":1750544700,"open":"101887.40000000","high":"101940.82000000","low":"101887.39000000","close":"101940.81000000","volume":"9.16324000"},{"time":1750544760,"open":"101940.82000000","high":"101983.86000000","low":"101934.17000000","close":"101983.86000000","volume":"15.40292000"},{"time":1750544820,"open":"101983.86000000","high":"101983.86000000","low":"101964.10000000","close":"101972.70000000","volume":"12.54713000"},{"time":1750544880,"open":"101972.71000000","high":"101972.71000000","low":"101938.80000000","close":"101966.99000000","volume":"4.85275000"},{"time":1750544940,"open":"101966.98000000","high":"101966.98000000","low":"101883.45000000","close":"101903.81000000","volume":"12.47489000"},{"time":1750545000,"open":"101903.80000000","high":"101944.54000000","low":"101897.51000000","close":"101920.31000000","volume":"7.74545000"},{"time":1750545060,"open":"101920.32000000","high":"101923.50000000","low":"101857.88000000","close":"101910.19000000","volume":"6.78775000"},{"time":1750545120,"open":"101910.20000000","high":"101912.90000000","low":"101887.15000000","close":"101887.16000000","volume":"6.00467000"},{"time":1750545180,"open":"101887.15000000","high":"101912.90000000","low":"101886.52000000","close":"101912.90000000","volume":"4.54683000"},{"time":1750545240,"open":"101912.90000000","high":"101912.90000000","low":"101841.24000000","close":"101846.70000000","volume":"5.43666000"},{"time":1750545300,"open":"101846.70000000","high":"101904.00000000","low":"101846.69000000","close":"101867.37000000","volume":"9.38800000"},{"time":1750545360,"open":"101867.37000000","high":"101904.00000000","low":"101865.32000000","close":"101874.26000000","volume":"10.66723000"},{"time":1750545420,"open":"101874.26000000","high":"101888.94000000","low":"101870.33000000","close":"101870.34000000","volume":"3.48958000"},{"time":1750545480,"open":"101870.33000000","high":"101870.35000000","low":"101788.75000000","close":"101788.75000000","volume":"11.32562000"},{"time":1750545540,"open":"101788.75000000","high":"101788.75000000","low":"101672.00000000","close":"101759.59000000","volume":"23.81530000"},{"time":1750545600,"open":"101759.60000000","high":"101786.94000000","low":"101724.64000000","close":"101740.00000000","volume":"9.20443000"},{"time":1750545660,"open":"101740.00000000","high":"101758.03000000","low":"101697.52000000","close":"101740.20000000","volume":"36.67414000"},{"time":1750545720,"open":"101740.19000000","high":"101786.46000000","low":"101740.19000000","close":"101740.75000000","volume":"11.72311000"},{"time":1750545780,"open":"101740.76000000","high":"101750.01000000","low":"101640.01000000","close":"101652.45000000","volume":"6.84956000"},{"time":1750545840,"open":"101652.60000000","high":"101682.56000000","low":"101610.00000000","close":"101682.56000000","volume":"15.43297000"},{"time":1750545900,"open":"101682.56000000","high":"101704.35000000","low":"101655.90000000","close":"101655.91000000","volume":"4.72661000"},{"time":1750545960,"open":"101655.91000000","high":"101655.91000000","low":"101610.00000000","close":"101624.40000000","volume":"9.32238000"},{"time":1750546020,"open":"101624.51000000","high":"101691.41000000","low":"101624.51000000","close":"101687.10000000","volume":"8.82221000"},{"time":1750546080,"open":"101687.11000000","high":"101700.34000000","low":"101667.00000000","close":"101682.90000000","volume":"7.31690000"},{"time":1750546140,"open":"101682.90000000","high":"101682.91000000","low":"101652.24000000","close":"101665.63000000","volume":"5.00006000"},{"time":1750546200,"open":"101665.63000000","high":"101837.20000000","low":"101662.00000000","close":"101835.04000000","volume":"25.99844000"},{"time":1750546260,"open":"101835.04000000","high":"101836.00000000","low":"101788.11000000","close":"101788.11000000","volume":"12.72145000"},{"time":1750546320,"open":"101788.12000000","high":"101835.07000000","low":"101788.11000000","close":"101835.05000000","volume":"7.94910000"},{"time":1750546380,"open":"101835.04000000","high":"101900.65000000","low":"101816.01000000","close":"101833.85000000","volume":"13.16538000"},{"time":1750546440,"open":"101833.84000000","high":"101833.85000000","low":"101770.79000000","close":"101798.23000000","volume":"13.79404000"},{"time":1750546500,"open":"101798.24000000","high":"101809.80000000","low":"101798.23000000","close":"101809.80000000","volume":"3.59806000"},{"time":1750546560,"open":"101809.80000000","high":"101822.02000000","low":"101773.16000000","close":"101773.16000000","volume":"7.47632000"},{"time":1750546620,"open":"101773.17000000","high":"101801.80000000","low":"101773.16000000","close":"101801.79000000","volume":"4.59018000"},{"time":1750546680,"open":"101801.80000000","high":"101801.80000000","low":"101779.70000000","close":"101779.71000000","volume":"4.75856000"},{"time":1750546740,"open":"101779.71000000","high":"101793.33000000","low":"101772.96000000","close":"101772.96000000","volume":"7.12416000"},{"time":1750546800,"open":"101772.97000000","high":"101853.99000000","low":"101772.97000000","close":"101833.50000000","volume":"8.38476000"},{"time":1750546860,"open":"101833.50000000","high":"101875.97000000","low":"101814.59000000","close":"101814.60000000","volume":"10.13544000"},{"time":1750546920,"open":"101814.60000000","high":"101814.60000000","low":"101689.89000000","close":"101689.90000000","volume":"10.12963000"},{"time":1750546980,"open":"101689.90000000","high":"101694.81000000","low":"101657.20000000","close":"101680.01000000","volume":"5.04611000"},{"time":1750547040,"open":"101680.01000000","high":"101707.54000000","low":"101670.00000000","close":"101670.00000000","volume":"8.06342000"},{"time":1750547100,"open":"101670.01000000","high":"101670.01000000","low":"101653.92000000","close":"101664.59000000","volume":"5.54112000"},{"time":1750547160,"open":"101664.59000000","high":"101698.55000000","low":"101637.18000000","close":"101698.55000000","volume":"26.13242000"},{"time":1750547220,"open":"101698.83000000","high":"101698.83000000","low":"101645.11000000","close":"101666.81000000","volume":"9.41459000"},{"time":1750547280,"open":"101666.81000000","high":"101666.81000000","low":"101637.19000000","close":"101638.51000000","volume":"7.25085000"},{"time":1750547340,"open":"101638.50000000","high":"101645.38000000","low":"101592.16000000","close":"101592.17000000","volume":"13.34768000"},{"time":1750547400,"open":"101592.17000000","high":"101613.09000000","low":"101567.39000000","close":"101613.09000000","volume":"29.12040000"},{"time":1750547460,"open":"101613.09000000","high":"101632.07000000","low":"101605.80000000","close":"101618.17000000","volume":"12.75619000"},{"time":1750547520,"open":"101618.29000000","high":"101678.78000000","low":"101618.28000000","close":"101666.71000000","volume":"24.11668000"},{"time":1750547580,"open":"101666.71000000","high":"101671.51000000","low":"101607.80000000","close":"101607.80000000","volume":"6.55972000"},{"time":1750547640,"open":"101607.79000000","high":"101607.79000000","low":"101564.44000000","close":"101576.98000000","volume":"9.23005000"},{"time":1750547700,"open":"101576.98000000","high":"101657.71000000","low":"101576.97000000","close":"101656.79000000","volume":"9.88036000"},{"time":1750547760,"open":"101656.80000000","high":"101664.00000000","low":"101635.56000000","close":"101650.51000000","volume":"4.63491000"},{"time":1750547820,"open":"101650.50000000","high":"101650.51000000","low":"101555.55000000","close":"101580.00000000","volume":"8.40558000"},{"time":1750547880,"open":"101580.00000000","high":"101580.00000000","low":"101439.54000000","close":"101440.50000000","volume":"43.73970000"},{"time":1750547940,"open":"101440.51000000","high":"101507.59000000","low":"101440.51000000","close":"101479.49000000","volume":"14.71031000"},{"time":1750548000,"open":"101479.50000000","high":"101542.62000000","low":"101428.57000000","close":"101527.69000000","volume":"13.46613000"},{"time":1750548060,"open":"101527.69000000","high":"101548.61000000","low":"101505.91000000","close":"101508.98000000","volume":"7.28744000"},{"time":1750548120,"open":"101508.98000000","high":"101509.00000000","low":"101469.63000000","close":"101475.50000000","volume":"7.66692000"},{"time":1750548180,"open":"101475.49000000","high":"101475.50000000","low":"101370.05000000","close":"101391.00000000","volume":"20.64992000"},{"time":1750548240,"open":"101391.00000000","high":"101453.06000000","low":"101391.00000000","close":"101453.05000000","volume":"8.35198000"},{"time":1750548300,"open":"101453.05000000","high":"101456.10000000","low":"101417.38000000","close":"101428.41000000","volume":"25.25700000"},{"time":1750548360,"open":"101428.41000000","high":"101428.41000000","low":"101374.54000000","close":"101382.00000000","volume":"10.75661000"},{"time":1750548420,"open":"101382.08000000","high":"101517.41000000","low":"101382.08000000","close":"101509.29000000","volume":"17.87045000"},{"time":1750548480,"open":"101509.29000000","high":"101509.29000000","low":"101400.03000000","close":"101422.49000000","volume":"7.13603000"},{"time":1750548540,"open":"101422.50000000","high":"101430.83000000","low":"101403.32000000","close":"101416.65000000","volume":"7.18742000"},{"time":1750548600,"open":"101416.66000000","high":"101416.66000000","low":"101203.18000000","close":"101204.01000000","volume":"37.10462000"},{"time":1750548660,"open":"101204.01000000","high":"101293.93000000","low":"101204.00000000","close":"101280.39000000","volume":"25.50406000"},{"time":1750548720,"open":"101280.39000000","high":"101333.98000000","low":"101280.38000000","close":"101329.21000000","volume":"12.33609000"},{"time":1750548780,"open":"101329.20000000","high":"101329.21000000","low":"101241.78000000","close":"101241.78000000","volume":"11.30478000"},{"time":1750548840,"open":"101241.78000000","high":"101241.78000000","low":"100939.65000000","close":"101012.95000000","volume":"207.58927000"},{"time":1750548900,"open":"101012.95000000","high":"101305.51000000","low":"100948.49000000","close":"101302.01000000","volume":"44.73917000"},{"time":1750548960,"open":"101302.01000000","high":"101302.01000000","low":"101184.00000000","close":"101297.80000000","volume":"28.26810000"},{"time":1750549020,"open":"101297.71000000","high":"101335.19000000","low":"101281.79000000","close":"101313.89000000","volume":"15.10257000"},{"time":1750549080,"open":"101313.89000000","high":"101320.00000000","low":"101289.60000000","close":"101307.88000000","volume":"11.66342000"},{"time":1750549140,"open":"101307.89000000","high":"101320.00000000","low":"101254.85000000","close":"101287.09000000","volume":"12.59665000"},{"time":1750549200,"open":"101287.09000000","high":"101300.00000000","low":"101257.70000000","close":"101265.91000000","volume":"10.57052000"},{"time":1750549260,"open":"101265.91000000","high":"101295.30000000","low":"101189.47000000","close":"101189.48000000","volume":"12.08349000"},{"time":1750549320,"open":"101189.47000000","high":"101266.12000000","low":"101182.17000000","close":"101264.60000000","volume":"12.48147000"},{"time":1750549380,"open":"101264.61000000","high":"101278.13000000","low":"101200.82000000","close":"101259.11000000","volume":"20.04971000"},{"time":1750549440,"open":"101259.10000000","high":"101259.90000000","low":"101196.00000000","close":"101196.00000000","volume":"25.47803000"},{"time":1750549500,"open":"101196.00000000","high":"101200.34000000","low":"101155.27000000","close":"101172.00000000","volume":"17.79799000"},{"time":1750549560,"open":"101172.00000000","high":"101210.04000000","low":"100882.68000000","close":"101167.24000000","volume":"96.75030000"},{"time":1750549620,"open":"101167.24000000","high":"101175.99000000","low":"100975.22000000","close":"100982.00000000","volume":"53.35108000"},{"time":1750549680,"open":"100982.00000000","high":"101244.14000000","low":"100837.90000000","close":"101244.14000000","volume":"86.80690000"},{"time":1750549740,"open":"101244.13000000","high":"101701.09000000","low":"101165.89000000","close":"101701.09000000","volume":"72.94080000"},{"time":1750549800,"open":"101701.10000000","high":"101816.27000000","low":"101525.86000000","close":"101525.88000000","volume":"76.50574000"},{"time":1750549860,"open":"101525.87000000","high":"101568.00000000","low":"101396.00000000","close":"101512.42000000","volume":"47.37638000"},{"time":1750549920,"open":"101512.42000000","high":"101517.41000000","low":"101408.00000000","close":"101427.02000000","volume":"16.21635000"},{"time":1750549980,"open":"101427.02000000","high":"101446.70000000","low":"101394.89000000","close":"101394.90000000","volume":"14.41227000"},{"time":1750550040,"open":"101394.90000000","high":"101655.25000000","low":"101394.90000000","close":"101652.00000000","volume":"35.36595000"},{"time":1750550100,"open":"101652.00000000","high":"101773.11000000","low":"101647.80000000","close":"101724.34000000","volume":"34.21106000"},{"time":1750550160,"open":"101724.34000000","high":"101936.70000000","low":"101724.33000000","close":"101936.70000000","volume":"29.17906000"},{"time":1750550220,"open":"101936.70000000","high":"102322.41000000","low":"101900.40000000","close":"102237.38000000","volume":"109.27634000"},{"time":1750550280,"open":"102237.37000000","high":"102260.72000000","low":"102086.15000000","close":"102161.07000000","volume":"87.69123000"},{"time":1750550340,"open":"102161.08000000","high":"102182.17000000","low":"102060.00000000","close":"102120.01000000","volume":"27.70950000"},{"time":1750550400,"open":"102120.02000000","high":"102398.34000000","low":"102120.01000000","close":"102279.12000000","volume":"65.39842000"},{"time":1750550460,"open":"102279.12000000","high":"102409.09000000","low":"102265.38000000","close":"102321.25000000","volume":"55.95674000"},{"time":1750550520,"open":"102321.25000000","high":"102345.30000000","low":"102249.70000000","close":"102262.90000000","volume":"42.40999000"},{"time":1750550580,"open":"102262.90000000","high":"102584.00000000","low":"102262.90000000","close":"102519.86000000","volume":"48.99128000"},{"time":1750550640,"open":"102519.86000000","high":"102588.71000000","low":"102519.86000000","close":"102544.47000000","volume":"41.88131000"},{"time":1750550700,"open":"102544.46000000","high":"102544.46000000","low":"102330.74000000","close":"102332.00000000","volume":"17.98247000"},{"time":1750550760,"open":"102332.01000000","high":"102488.57000000","low":"102327.17000000","close":"102451.92000000","volume":"22.90443000"},{"time":1750550820,"open":"102451.92000000","high":"102461.10000000","low":"102205.78000000","close":"102205.78000000","volume":"27.60871000"},{"time":1750550880,"open":"102205.78000000","high":"102227.35000000","low":"102149.81000000","close":"102168.00000000","volume":"28.42151000"},{"time":1750550940,"open":"102168.01000000","high":"102168.01000000","low":"102046.18000000","close":"102046.19000000","volume":"32.28139000"},{"time":1750551000,"open":"102046.18000000","high":"102063.62000000","low":"101839.96000000","close":"101907.60000000","volume":"65.41662000"},{"time":1750551060,"open":"101907.60000000","high":"102066.57000000","low":"101888.00000000","close":"102005.99000000","volume":"20.55309000"},{"time":1750551120,"open":"102005.99000000","high":"102023.01000000","low":"101881.47000000","close":"101900.00000000","volume":"22.46892000"},{"time":1750551180,"open":"101900.00000000","high":"102072.90000000","low":"101888.43000000","close":"102068.40000000","volume":"21.88405000"},{"time":1750551240,"open":"102068.40000000","high":"102083.15000000","low":"101979.00000000","close":"101981.49000000","volume":"30.55285000"},{"time":1750551300,"open":"101981.50000000","high":"102132.49000000","low":"101981.50000000","close":"102066.78000000","volume":"30.70947000"},{"time":1750551360,"open":"102068.00000000","high":"102228.00000000","low":"102007.07000000","close":"102210.52000000","volume":"32.17851000"},{"time":1750551420,"open":"102210.52000000","high":"102210.52000000","low":"102004.09000000","close":"102080.00000000","volume":"24.43620000"},{"time":1750551480,"open":"102080.01000000","high":"102254.00000000","low":"102080.01000000","close":"102234.35000000","volume":"39.22842000"},{"time":1750551540,"open":"102234.35000000","high":"102393.09000000","low":"102220.00000000","close":"102393.08000000","volume":"41.91396000"},{"time":1750551600,"open":"102393.09000000","high":"102424.27000000","low":"102318.20000000","close":"102371.69000000","volume":"27.90210000"},{"time":1750551660,"open":"102371.69000000","high":"102528.91000000","low":"102335.84000000","close":"102528.91000000","volume":"27.79457000"},{"time":1750551720,"open":"102529.36000000","high":"102760.23000000","low":"102480.00000000","close":"102658.61000000","volume":"59.16114000"},{"time":1750551780,"open":"102658.61000000","high":"102790.58000000","low":"102634.81000000","close":"102685.99000000","volume":"56.80850000"},{"time":1750551840,"open":"102685.99000000","high":"102709.10000000","low":"102560.00000000","close":"102565.14000000","volume":"68.04203000"},{"time":1750551900,"open":"102567.00000000","high":"102613.80000000","low":"102509.47000000","close":"102510.91000000","volume":"20.24188000"},{"time":1750551960,"open":"102510.91000000","high":"102547.80000000","low":"102440.90000000","close":"102442.00000000","volume":"26.58246000"},{"time":1750552020,"open":"102442.00000000","high":"102518.17000000","low":"102440.00000000","close":"102440.91000000","volume":"11.69646000"},{"time":1750552080,"open":"102440.90000000","high":"102474.60000000","low":"102420.00000000","close":"102461.49000000","volume":"30.90023000"},{"time":1750552140,"open":"102461.50000000","high":"102493.80000000","low":"102441.55000000","close":"102493.80000000","volume":"20.73639000"},{"time":1750552200,"open":"102493.80000000","high":"102600.00000000","low":"102460.79000000","close":"102576.01000000","volume":"41.83484000"},{"time":1750552260,"open":"102576.01000000","high":"102700.25000000","low":"102567.90000000","close":"102632.40000000","volume":"40.81231000"},{"time":1750552320,"open":"102632.00000000","high":"102822.68000000","low":"102603.42000000","close":"102822.68000000","volume":"26.77406000"},{"time":1750552380,"open":"102822.67000000","high":"103000.00000000","low":"102722.21000000","close":"102937.08000000","volume":"55.73504000"},{"time":1750552440,"open":"102937.07000000","high":"103200.00000000","low":"102896.81000000","close":"103108.80000000","volume":"88.89214000"},{"time":1750552500,"open":"103108.80000000","high":"103145.39000000","low":"103072.20000000","close":"103117.36000000","volume":"39.65413000"},{"time":1750552560,"open":"103117.37000000","high":"103339.42000000","low":"103116.41000000","close":"103323.99000000","volume":"27.63356000"},{"time":1750552620,"open":"103324.00000000","high":"103399.62000000","low":"103203.84000000","close":"103234.35000000","volume":"45.15086000"},{"time":1750552680,"open":"103234.34000000","high":"103234.34000000","low":"103088.88000000","close":"103123.72000000","volume":"19.30766000"},{"time":1750552740,"open":"103123.72000000","high":"103123.72000000","low":"102921.89000000","close":"102946.47000000","volume":"40.92592000"},{"time":1750552800,"open":"102946.47000000","high":"103065.33000000","low":"102909.97000000","close":"103039.99000000","volume":"16.78140000"},{"time":1750552860,"open":"103040.00000000","high":"103052.00000000","low":"102980.00000000","close":"102986.01000000","volume":"9.67608000"},{"time":1750552920,"open":"102986.01000000","high":"102993.94000000","low":"102900.00000000","close":"102941.19000000","volume":"16.71200000"},{"time":1750552980,"open":"102941.20000000","high":"103000.00000000","low":"102907.83000000","close":"102919.99000000","volume":"10.87737000"},{"time":1750553040,"open":"102920.00000000","high":"102920.00000000","low":"102828.09000000","close":"102904.19000000","volume":"59.36322000"},{"time":1750553100,"open":"102904.18000000","high":"102981.23000000","low":"102871.33000000","close":"102966.72000000","volume":"20.94513000"},{"time":1750553160,"open":"102966.73000000","high":"103183.84000000","low":"102946.46000000","close":"103183.83000000","volume":"22.66550000"},{"time":1750553220,"open":"103183.84000000","high":"103183.84000000","low":"102964.01000000","close":"102964.01000000","volume":"37.11062000"},{"time":1750553280,"open":"102964.02000000","high":"102988.90000000","low":"102851.51000000","close":"102858.01000000","volume":"11.24929000"},{"time":1750553340,"open":"102858.01000000","high":"102872.24000000","low":"102830.46000000","close":"102840.49000000","volume":"14.49691000"},{"time":1750553400,"open":"102840.48000000","high":"102882.56000000","low":"102831.56000000","close":"102871.32000000","volume":"11.75537000"},{"time":1750553460,"open":"102871.31000000","high":"102986.68000000","low":"102864.00000000","close":"102986.67000000","volume":"9.24863000"},{"time":1750553520,"open":"102986.68000000","high":"103000.00000000","low":"102935.24000000","close":"102993.94000000","volume":"15.29265000"},{"time":1750553580,"open":"102993.94000000","high":"103015.90000000","low":"102902.84000000","close":"102902.85000000","volume":"36.53550000"},{"time":1750553640,"open":"102902.85000000","high":"102968.02000000","low":"102902.84000000","close":"102967.50000000","volume":"12.48688000"},{"time":1750553700,"open":"102967.51000000","high":"102983.51000000","low":"102954.85000000","close":"102954.86000000","volume":"5.51241000"},{"time":1750553760,"open":"102954.86000000","high":"102954.86000000","low":"102816.02000000","close":"102822.58000000","volume":"30.13324000"},{"time":1750553820,"open":"102822.58000000","high":"102828.91000000","low":"102750.93000000","close":"102799.99000000","volume":"12.43284000"},{"time":1750553880,"open":"102799.99000000","high":"102905.14000000","low":"102799.99000000","close":"102848.61000000","volume":"12.79484000"},{"time":1750553940,"open":"102848.61000000","high":"102855.19000000","low":"102806.52000000","close":"102852.00000000","volume":"16.07003000"},{"time":1750554000,"open":"102852.00000000","high":"102855.19000000","low":"102788.07000000","close":"102790.00000000","volume":"20.73316000"},{"time":1750554060,"open":"102790.00000000","high":"102808.06000000","low":"102769.85000000","close":"102774.21000000","volume":"16.12837000"},{"time":1750554120,"open":"102774.22000000","high":"102774.22000000","low":"102682.11000000","close":"102735.23000000","volume":"21.71781000"},{"time":1750554180,"open":"102735.23000000","high":"102877.07000000","low":"102735.23000000","close":"102877.07000000","volume":"19.95787000"},{"time":1750554240,"open":"102877.08000000","high":"102946.47000000","low":"102852.28000000","close":"102946.47000000","volume":"13.16217000"},{"time":1750554300,"open":"102946.46000000","high":"103005.37000000","low":"102918.02000000","close":"102922.16000000","volume":"16.03594000"},{"time":1750554360,"open":"102922.15000000","high":"102956.93000000","low":"102858.19000000","close":"102878.74000000","volume":"10.95968000"},{"time":1750554420,"open":"102878.75000000","high":"102993.94000000","low":"102878.74000000","close":"102979.06000000","volume":"7.54981000"},{"time":1750554480,"open":"102979.05000000","high":"102992.00000000","low":"102949.49000000","close":"102962.06000000","volume":"9.68505000"},{"time":1750554540,"open":"102962.07000000","high":"102979.05000000","low":"102880.00000000","close":"102885.70000000","volume":"11.94327000"},{"time":1750554600,"open":"102885.70000000","high":"102948.00000000","low":"102865.87000000","close":"102934.67000000","volume":"10.87258000"},{"time":1750554660,"open":"102934.67000000","high":"102934.67000000","low":"102831.75000000","close":"102856.45000000","volume":"7.98587000"},{"time":1750554720,"open":"102856.45000000","high":"102880.00000000","low":"102832.31000000","close":"102845.42000000","volume":"8.89243000"},{"time":1750554780,"open":"102845.43000000","high":"102916.99000000","low":"102843.36000000","close":"102874.03000000","volume":"22.40191000"},{"time":1750554840,"open":"102874.02000000","high":"102899.21000000","low":"102784.83000000","close":"102796.01000000","volume":"17.16970000"},{"time":1750554900,"open":"102796.01000000","high":"102840.47000000","low":"102796.01000000","close":"102812.94000000","volume":"13.34950000"},{"time":1750554960,"open":"102812.94000000","high":"102812.95000000","low":"102639.92000000","close":"102639.92000000","volume":"9.04953000"},{"time":1750555020,"open":"102639.92000000","high":"102659.99000000","low":"102623.11000000","close":"102624.79000000","volume":"8.73757000"},{"time":1750555080,"open":"102624.78000000","high":"102624.79000000","low":"102571.42000000","close":"102577.98000000","volume":"14.63609000"},{"time":1750555140,"open":"102577.99000000","high":"102584.92000000","low":"102522.22000000","close":"102562.02000000","volume":"23.71059000"},{"time":1750555200,"open":"102562.02000000","high":"102640.76000000","low":"102561.87000000","close":"102607.99000000","volume":"16.76479000"},{"time":1750555260,"open":"102607.99000000","high":"102621.30000000","low":"102563.22000000","close":"102596.93000000","volume":"11.63499000"},{"time":1750555320,"open":"102596.93000000","high":"102596.93000000","low":"102529.76000000","close":"102543.99000000","volume":"23.50128000"},{"time":1750555380,"open":"102544.00000000","high":"102575.76000000","low":"102497.00000000","close":"102524.52000000","volume":"65.02281000"},{"time":1750555440,"open":"102524.52000000","high":"102618.54000000","low":"102524.52000000","close":"102560.27000000","volume":"15.68421000"},{"time":1750555500,"open":"102560.28000000","high":"102602.91000000","low":"102555.38000000","close":"102602.91000000","volume":"18.44749000"},{"time":1750555560,"open":"102602.91000000","high":"102602.91000000","low":"102562.17000000","close":"102569.03000000","volume":"11.65284000"},{"time":1750555620,"open":"102569.04000000","high":"102602.91000000","low":"102562.17000000","close":"102602.86000000","volume":"7.63545000"},{"time":1750555680,"open":"102602.87000000","high":"102602.87000000","low":"102536.04000000","close":"102536.05000000","volume":"3.96889000"},{"time":1750555740,"open":"102536.05000000","high":"102564.86000000","low":"102477.67000000","close":"102564.86000000","volume":"22.57905000"},{"time":1750555800,"open":"102564.86000000","high":"102593.50000000","low":"102528.01000000","close":"102535.48000000","volume":"6.09838000"},{"time":1750555860,"open":"102535.49000000","high":"102535.49000000","low":"102400.56000000","close":"102425.69000000","volume":"25.95794000"},{"time":1750555920,"open":"102425.69000000","high":"102471.72000000","low":"102414.77000000","close":"102471.71000000","volume":"12.06061000"},{"time":1750555980,"open":"102471.72000000","high":"102495.99000000","low":"102378.85000000","close":"102388.50000000","volume":"29.23311000"},{"time":1750556040,"open":"102388.51000000","high":"102388.51000000","low":"102250.00000000","close":"102264.04000000","volume":"50.52551000"},{"time":1750556100,"open":"102264.04000000","high":"102300.00000000","low":"102250.00000000","close":"102284.00000000","volume":"14.45503000"},{"time":1750556160,"open":"102284.01000000","high":"102350.72000000","low":"102284.01000000","close":"102346.01000000","volume":"9.11285000"},{"time":1750556220,"open":"102346.01000000","high":"102346.02000000","low":"102276.00000000","close":"102276.01000000","volume":"10.12134000"},{"time":1750556280,"open":"102276.00000000","high":"102276.01000000","low":"102237.37000000","close":"102237.40000000","volume":"10.40581000"},{"time":1750556340,"open":"102237.41000000","high":"102420.00000000","low":"102237.41000000","close":"102414.39000000","volume":"14.14069000"},{"time":1750556400,"open":"102414.40000000","high":"102443.55000000","low":"102396.37000000","close":"102414.41000000","volume":"11.91120000"},{"time":1750556460,"open":"102414.41000000","high":"102497.30000000","low":"102386.57000000","close":"102485.75000000","volume":"27.36621000"},{"time":1750556520,"open":"102485.75000000","high":"102538.04000000","low":"102485.74000000","close":"102519.20000000","volume":"8.79609000"},{"time":1750556580,"open":"102519.20000000","high":"102618.55000000","low":"102510.30000000","close":"102604.01000000","volume":"20.22189000"},{"time":1750556640,"open":"102604.01000000","high":"102618.55000000","low":"102586.47000000","close":"102602.64000000","volume":"7.99202000"},{"time":1750556700,"open":"102602.63000000","high":"102618.55000000","low":"102532.28000000","close":"102532.28000000","volume":"5.99301000"},{"time":1750556760,"open":"102532.29000000","high":"102538.98000000","low":"102485.35000000","close":"102489.47000000","volume":"6.10235000"},{"time":1750556820,"open":"102489.46000000","high":"102566.67000000","low":"102489.46000000","close":"102566.66000000","volume":"3.44521000"},{"time":1750556880,"open":"102566.66000000","high":"102687.67000000","low":"102556.40000000","close":"102677.03000000","volume":"13.78696000"},{"time":1750556940,"open":"102677.04000000","high":"102677.04000000","low":"102640.81000000","close":"102644.71000000","volume":"5.35389000"},{"time":1750557000,"open":"102644.71000000","high":"102644.71000000","low":"102585.59000000","close":"102644.14000000","volume":"9.17820000"},{"time":1750557060,"open":"102644.15000000","high":"102697.26000000","low":"102608.00000000","close":"102608.00000000","volume":"21.00344000"},{"time":1750557120,"open":"102608.00000000","high":"102608.01000000","low":"102586.21000000","close":"102593.17000000","volume":"5.46465000"},{"time":1750557180,"open":"102593.18000000","high":"102728.00000000","low":"102593.17000000","close":"102664.10000000","volume":"15.26077000"},{"time":1750557240,"open":"102664.10000000","high":"102664.10000000","low":"102476.63000000","close":"102476.63000000","volume":"17.28694000"},{"time":1750557300,"open":"102476.63000000","high":"102532.35000000","low":"102471.71000000","close":"102521.64000000","volume":"7.40912000"},{"time":1750557360,"open":"102521.63000000","high":"102524.32000000","low":"102384.79000000","close":"102415.99000000","volume":"17.81280000"},{"time":1750557420,"open":"102416.00000000","high":"102456.00000000","low":"102415.99000000","close":"102435.46000000","volume":"4.59749000"},{"time":1750557480,"open":"102435.47000000","high":"102435.47000000","low":"102360.00000000","close":"102376.74000000","volume":"9.54888000"},{"time":1750557540,"open":"102376.74000000","high":"102397.25000000","low":"102370.01000000","close":"102387.00000000","volume":"5.69256000"},{"time":1750557600,"open":"102387.01000000","high":"102415.55000000","low":"102361.40000000","close":"102390.13000000","volume":"10.90539000"},{"time":1750557660,"open":"102390.14000000","high":"102425.58000000","low":"102367.21000000","close":"102372.96000000","volume":"10.17053000"},{"time":1750557720,"open":"102372.96000000","high":"102452.44000000","low":"102372.96000000","close":"102452.43000000","volume":"3.73803000"},{"time":1750557780,"open":"102452.43000000","high":"102647.34000000","low":"102448.22000000","close":"102647.33000000","volume":"15.28443000"},{"time":1750557840,"open":"102647.34000000","high":"102851.52000000","low":"102647.34000000","close":"102841.22000000","volume":"17.72642000"},{"time":1750557900,"open":"102841.21000000","high":"102884.00000000","low":"102624.78000000","close":"102624.78000000","volume":"25.77161000"},{"time":1750557960,"open":"102624.78000000","high":"102624.78000000","low":"102321.48000000","close":"102384.31000000","volume":"22.17884000"},{"time":1750558020,"open":"102384.32000000","high":"102413.32000000","low":"102313.80000000","close":"102313.80000000","volume":"15.11833000"},{"time":1750558080,"open":"102313.81000000","high":"102313.81000000","low":"102184.06000000","close":"102227.07000000","volume":"30.74973000"},{"time":1750558140,"open":"102227.07000000","high":"102245.00000000","low":"102193.20000000","close":"102193.20000000","volume":"12.12846000"},{"time":1750558200,"open":"102193.20000000","high":"102193.20000000","low":"101885.98000000","close":"101934.84000000","volume":"89.54446000"},{"time":1750558260,"open":"101934.84000000","high":"102264.03000000","low":"101912.00000000","close":"102264.03000000","volume":"47.83118000"},{"time":1750558320,"open":"102264.02000000","high":"102365.84000000","low":"102154.45000000","close":"102362.03000000","volume":"26.54298000"},{"time":1750558380,"open":"102362.04000000","high":"102460.68000000","low":"102332.52000000","close":"102435.04000000","volume":"17.42606000"},{"time":1750558440,"open":"102435.04000000","high":"102460.84000000","low":"102388.03000000","close":"102409.90000000","volume":"19.28532000"},{"time":1750558500,"open":"102409.89000000","high":"102438.64000000","low":"102213.80000000","close":"102216.00000000","volume":"11.76939000"},{"time":1750558560,"open":"102216.00000000","high":"102255.94000000","low":"102201.02000000","close":"102212.00000000","volume":"20.30856000"},{"time":1750558620,"open":"102212.00000000","high":"102258.29000000","low":"102176.87000000","close":"102204.49000000","volume":"35.36932000"},{"time":1750558680,"open":"102204.50000000","high":"102204.50000000","low":"102065.13000000","close":"102098.38000000","volume":"20.75277000"},{"time":1750558740,"open":"102098.39000000","high":"102211.05000000","low":"102091.92000000","close":"102120.01000000","volume":"10.15099000"},{"time":1750558800,"open":"102120.01000000","high":"102255.94000000","low":"102101.93000000","close":"102131.75000000","volume":"24.36679000"},{"time":1750558860,"open":"102131.74000000","high":"102177.89000000","low":"102104.70000000","close":"102123.28000000","volume":"18.77397000"},{"time":1750558920,"open":"102123.29000000","high":"102186.87000000","low":"102118.49000000","close":"102150.92000000","volume":"9.31930000"},{"time":1750558980,"open":"102150.92000000","high":"102160.00000000","low":"102034.93000000","close":"102079.88000000","volume":"25.94476000"},{"time":1750559040,"open":"102079.88000000","high":"102236.38000000","low":"102058.86000000","close":"102232.15000000","volume":"14.59263000"},{"time":1750559100,"open":"102232.15000000","high":"102293.43000000","low":"102100.16000000","close":"102100.17000000","volume":"15.41031000"},{"time":1750559160,"open":"102100.17000000","high":"102134.93000000","low":"102021.74000000","close":"102052.09000000","volume":"16.28984000"},{"time":1750559220,"open":"102052.08000000","high":"102106.66000000","low":"102010.79000000","close":"102090.81000000","volume":"14.66340000"},{"time":1750559280,"open":"102090.81000000","high":"102280.00000000","low":"102090.80000000","close":"102280.00000000","volume":"17.32599000"},{"time":1750559340,"open":"102279.99000000","high":"102307.69000000","low":"102190.97000000","close":"102196.30000000","volume":"11.11259000"},{"time":1750559400,"open":"102196.31000000","high":"102216.23000000","low":"102061.26000000","close":"102061.26000000","volume":"16.92609000"},{"time":1750559460,"open":"102061.26000000","high":"102114.53000000","low":"102047.75000000","close":"102047.76000000","volume":"9.76617000"},{"time":1750559520,"open":"102047.75000000","high":"102060.05000000","low":"101913.66000000","close":"101986.79000000","volume":"38.56569000"},{"time":1750559580,"open":"101986.79000000","high":"102148.50000000","low":"101980.61000000","close":"102148.49000000","volume":"12.54213000"},{"time":1750559640,"open":"102148.50000000","high":"102148.50000000","low":"102000.00000000","close":"102032.86000000","volume":"14.83986000"},{"time":1750559700,"open":"102032.87000000","high":"102040.00000000","low":"102018.24000000","close":"102020.00000000","volume":"5.91968000"},{"time":1750559760,"open":"102020.01000000","high":"102143.90000000","low":"101972.77000000","close":"102143.89000000","volume":"27.32645000"},{"time":1750559820,"open":"102143.90000000","high":"102188.11000000","low":"102026.67000000","close":"102034.01000000","volume":"23.51303000"},{"time":1750559880,"open":"102034.01000000","high":"102218.77000000","low":"102028.50000000","close":"102171.80000000","volume":"15.32039000"},{"time":1750559940,"open":"102171.79000000","high":"102171.79000000","low":"102021.02000000","close":"102048.00000000","volume":"11.08038000"},{"time":1750560000,"open":"102048.00000000","high":"102136.63000000","low":"101949.06000000","close":"102102.66000000","volume":"26.93806000"},{"time":1750560060,"open":"102102.66000000","high":"102192.11000000","low":"102023.24000000","close":"102192.11000000","volume":"13.69335000"},{"time":1750560120,"open":"102192.11000000","high":"102218.67000000","low":"102135.69000000","close":"102178.99000000","volume":"29.63515000"},{"time":1750560180,"open":"102178.99000000","high":"102315.25000000","low":"102140.15000000","close":"102304.33000000","volume":"16.09715000"},{"time":1750560240,"open":"102304.33000000","high":"102440.96000000","low":"102296.02000000","close":"102376.68000000","volume":"14.75205000"},{"time":1750560300,"open":"102376.68000000","high":"102378.74000000","low":"102248.00000000","close":"102312.24000000","volume":"10.64115000"},{"time":1750560360,"open":"102312.25000000","high":"102480.00000000","low":"102303.91000000","close":"102479.99000000","volume":"18.48081000"},{"time":1750560420,"open":"102480.00000000","high":"102500.09000000","low":"102295.69000000","close":"102295.69000000","volume":"17.33522000"},{"time":1750560480,"open":"102295.69000000","high":"102370.75000000","low":"102295.69000000","close":"102370.74000000","volume":"7.54245000"},{"time":1750560540,"open":"102370.75000000","high":"102487.15000000","low":"102370.74000000","close":"102380.01000000","volume":"18.38819000"},{"time":1750560600,"open":"102380.01000000","high":"102522.07000000","low":"102380.00000000","close":"102520.42000000","volume":"18.33698000"},{"time":1750560660,"open":"102520.43000000","high":"102527.12000000","low":"102347.27000000","close":"102350.60000000","volume":"34.58234000"},{"time":1750560720,"open":"102350.60000000","high":"102393.03000000","low":"102324.87000000","close":"102393.03000000","volume":"11.18716000"},{"time":1750560780,"open":"102393.30000000","high":"102467.16000000","low":"102383.14000000","close":"102449.05000000","volume":"8.12975000"},{"time":1750560840,"open":"102449.05000000","high":"102459.03000000","low":"102340.00000000","close":"102340.00000000","volume":"6.04430000"},{"time":1750560900,"open":"102340.01000000","high":"102397.80000000","low":"102340.01000000","close":"102388.68000000","volume":"5.68338000"},{"time":1750560960,"open":"102388.68000000","high":"102424.25000000","low":"102376.00000000","close":"102413.19000000","volume":"7.28284000"},{"time":1750561020,"open":"102413.18000000","high":"102424.25000000","low":"102389.20000000","close":"102409.92000000","volume":"14.01800000"},{"time":1750561080,"open":"102409.93000000","high":"102412.95000000","low":"102349.98000000","close":"102400.00000000","volume":"26.29186000"},{"time":1750561140,"open":"102399.99000000","high":"102410.24000000","low":"102347.63000000","close":"102347.64000000","volume":"3.96849000"},{"time":1750561200,"open":"102347.63000000","high":"102424.25000000","low":"102347.63000000","close":"102424.24000000","volume":"3.76686000"},{"time":1750561260,"open":"102424.24000000","high":"102484.00000000","low":"102411.28000000","close":"102470.02000000","volume":"12.15209000"},{"time":1750561320,"open":"102470.02000000","high":"102477.70000000","low":"102434.59000000","close":"102451.99000000","volume":"17.67843000"},{"time":1750561380,"open":"102452.00000000","high":"102500.00000000","low":"102451.99000000","close":"102499.99000000","volume":"5.08850000"},{"time":1750561440,"open":"102500.00000000","high":"102546.02000000","low":"102487.81000000","close":"102499.49000000","volume":"8.43343000"},{"time":1750561500,"open":"102499.49000000","high":"102542.23000000","low":"102482.15000000","close":"102482.15000000","volume":"32.10256000"},{"time":1750561560,"open":"102482.15000000","high":"102519.20000000","low":"102460.00000000","close":"102508.22000000","volume":"6.76656000"},{"time":1750561620,"open":"102508.23000000","high":"102529.92000000","low":"102472.81000000","close":"102529.91000000","volume":"3.76271000"},{"time":1750561680,"open":"102529.92000000","high":"102529.93000000","low":"102503.11000000","close":"102529.17000000","volume":"7.44756000"},{"time":1750561740,"open":"102529.16000000","high":"102600.00000000","low":"102529.16000000","close":"102573.26000000","volume":"12.92850000"},{"time":1750561800,"open":"102573.27000000","high":"102599.99000000","low":"102500.00000000","close":"102500.01000000","volume":"10.78268000"},{"time":1750561860,"open":"102500.00000000","high":"102540.00000000","low":"102500.00000000","close":"102506.92000000","volume":"2.01358000"},{"time":1750561920,"open":"102506.92000000","high":"102532.44000000","low":"102495.06000000","close":"102497.19000000","volume":"2.82896000"},{"time":1750561980,"open":"102497.20000000","high":"102530.05000000","low":"102497.19000000","close":"102530.04000000","volume":"4.25429000"},{"time":1750562040,"open":"102530.05000000","high":"102539.66000000","low":"102380.00000000","close":"102380.00000000","volume":"7.70249000"},{"time":1750562100,"open":"102380.00000000","high":"102465.39000000","low":"102363.63000000","close":"102459.99000000","volume":"21.38156000"},{"time":1750562160,"open":"102460.00000000","high":"102471.35000000","low":"102413.48000000","close":"102413.49000000","volume":"5.93823000"},{"time":1750562220,"open":"102413.49000000","high":"102440.00000000","low":"102404.69000000","close":"102426.62000000","volume":"4.31192000"},{"time":1750562280,"open":"102426.62000000","high":"102426.62000000","low":"102340.00000000","close":"102361.82000000","volume":"9.95300000"},{"time":1750562340,"open":"102361.83000000","high":"102372.00000000","low":"102323.35000000","close":"102371.99000000","volume":"5.27673000"},{"time":1750562400,"open":"102371.99000000","high":"102372.00000000","low":"102251.47000000","close":"102251.48000000","volume":"5.27676000"},{"time":1750562460,"open":"102251.48000000","high":"102318.82000000","low":"102200.00000000","close":"102264.38000000","volume":"18.87059000"},{"time":1750562520,"open":"102264.39000000","high":"102264.39000000","low":"102241.88000000","close":"102248.50000000","volume":"3.83758000"},{"time":1750562580,"open":"102248.49000000","high":"102297.45000000","low":"102248.49000000","close":"102276.77000000","volume":"6.18511000"},{"time":1750562640,"open":"102276.77000000","high":"102276.77000000","low":"102200.00000000","close":"102217.99000000","volume":"3.53870000"},{"time":1750562700,"open":"102217.99000000","high":"102222.09000000","low":"102176.00000000","close":"102222.09000000","volume":"14.24046000"},{"time":1750562760,"open":"102222.09000000","high":"102222.09000000","low":"102168.74000000","close":"102168.75000000","volume":"9.59498000"},{"time":1750562820,"open":"102168.74000000","high":"102184.69000000","low":"102144.47000000","close":"102184.68000000","volume":"4.89118000"},{"time":1750562880,"open":"102184.69000000","high":"102218.16000000","low":"102155.29000000","close":"102171.57000000","volume":"4.99282000"},{"time":1750562940,"open":"102171.99000000","high":"102186.38000000","low":"102152.93000000","close":"102158.05000000","volume":"6.99308000"},{"time":1750563000,"open":"102158.05000000","high":"102167.79000000","low":"102157.56000000","close":"102162.67000000","volume":"3.82108000"},{"time":1750563060,"open":"102162.68000000","high":"102245.74000000","low":"102162.67000000","close":"102231.06000000","volume":"6.74034000"},{"time":1750563120,"open":"102231.06000000","high":"102295.82000000","low":"102160.00000000","close":"102160.01000000","volume":"7.91146000"},{"time":1750563180,"open":"102160.01000000","high":"102183.49000000","low":"102160.01000000","close":"102180.96000000","volume":"4.01819000"},{"time":1750563240,"open":"102180.97000000","high":"102180.97000000","low":"102169.70000000","close":"102172.56000000","volume":"3.41374000"},{"time":1750563300,"open":"102172.56000000","high":"102308.06000000","low":"102172.55000000","close":"102308.05000000","volume":"8.80927000"},{"time":1750563360,"open":"102308.05000000","high":"102329.30000000","low":"102272.81000000","close":"102329.29000000","volume":"8.62298000"},{"time":1750563420,"open":"102329.30000000","high":"102336.00000000","low":"102280.50000000","close":"102283.64000000","volume":"7.14902000"},{"time":1750563480,"open":"102283.64000000","high":"102320.00000000","low":"102283.64000000","close":"102293.78000000","volume":"3.39446000"},{"time":1750563540,"open":"102293.78000000","high":"102293.79000000","low":"102250.56000000","close":"102258.23000000","volume":"2.75549000"},{"time":1750563600,"open":"102258.24000000","high":"102259.78000000","low":"102209.26000000","close":"102236.09000000","volume":"7.25290000"},{"time":1750563660,"open":"102236.09000000","high":"102238.62000000","low":"102200.00000000","close":"102200.01000000","volume":"2.34385000"},{"time":1750563720,"open":"102200.00000000","high":"102200.01000000","low":"102127.34000000","close":"102151.52000000","volume":"15.64432000"},{"time":1750563780,"open":"102151.53000000","high":"102184.99000000","low":"102148.63000000","close":"102148.64000000","volume":"4.04278000"},{"time":1750563840,"open":"102148.64000000","high":"102238.62000000","low":"102140.02000000","close":"102234.35000000","volume":"10.11977000"},{"time":1750563900,"open":"102234.35000000","high":"102234.35000000","low":"102212.00000000","close":"102219.67000000","volume":"4.70157000"},{"time":1750563960,"open":"102219.68000000","high":"102230.00000000","low":"102159.63000000","close":"102159.64000000","volume":"9.51418000"},{"time":1750564020,"open":"102159.64000000","high":"102233.55000000","low":"102159.63000000","close":"102200.01000000","volume":"6.17568000"},{"time":1750564080,"open":"102200.00000000","high":"102200.00000000","low":"102161.71000000","close":"102161.71000000","volume":"12.46087000"},{"time":1750564140,"open":"102161.72000000","high":"102161.72000000","low":"102127.72000000","close":"102127.72000000","volume":"5.16127000"},{"time":1750564200,"open":"102127.73000000","high":"102205.76000000","low":"102127.73000000","close":"102189.32000000","volume":"8.34070000"},{"time":1750564260,"open":"102189.32000000","high":"102189.32000000","low":"102177.90000000","close":"102183.15000000","volume":"5.95375000"}]