[{"time":1754771760,"open":"116739.90000000","high":"116742.27000000","low":"116739.90000000","close":"116742.27000000","volume":"1.18737000"},{"time":1754771820,"open":"116742.27000000","high":"116761.71000000","low":"116742.26000000","close":"116761.70000000","volume":"4.28124000"},{"time":1754771880,"open":"116761.70000000","high":"116795.01000000","low":"116761.70000000","close":"116795.01000000","volume":"1.73147000"},{"time":1754771940,"open":"116795.01000000","high":"116807.81000000","low":"116795.00000000","close":"116807.80000000","volume":"5.96278000"},{"time":1754772000,"open":"116807.80000000","high":"117021.16000000","low":"116807.80000000","close":"116986.06000000","volume":"51.73255000"},{"time":1754772060,"open":"116986.05000000","high":"116986.05000000","low":"116855.44000000","close":"116855.55000000","volume":"28.20070000"},{"time":1754772120,"open":"116855.54000000","high":"116855.55000000","low":"116855.54000000","close":"116855.54000000","volume":"1.83905000"},{"time":1754772180,"open":"116855.54000000","high":"116881.59000000","low":"116855.54000000","close":"116881.59000000","volume":"4.13589000"},{"time":1754772240,"open":"116881.58000000","high":"116910.95000000","low":"116881.58000000","close":"116910.94000000","volume":"2.64127000"},{"time":1754772300,"open":"116910.94000000","high":"116910.95000000","low":"116884.30000000","close":"116884.30000000","volume":"4.10382000"},{"time":1754772360,"open":"116884.30000000","high":"116884.31000000","low":"116836.93000000","close":"116836.94000000","volume":"6.55899000"},{"time":1754772420,"open":"116836.93000000","high":"116836.94000000","low":"116835.63000000","close":"116835.63000000","volume":"1.39561000"},{"time":1754772480,"open":"116835.63000000","high":"116835.64000000","low":"116820.49000000","close":"116820.49000000","volume":"2.08782000"},{"time":1754772540,"open":"116820.49000000","high":"116820.50000000","low":"116782.68000000","close":"116796.60000000","volume":"9.67203000"},{"time":1754772600,"open":"116796.61000000","high":"116796.61000000","low":"116784.92000000","close":"116784.93000000","volume":"1.34270000"},{"time":1754772660,"open":"116784.92000000","high":"116784.93000000","low":"116784.57000000","close":"116784.57000000","volume":"4.30119000"},{"time":1754772720,"open":"116784.58000000","high":"116784.58000000","low":"116784.57000000","close":"116784.58000000","volume":"0.63731000"},{"time":1754772780,"open":"116784.58000000","high":"116784.58000000","low":"116767.40000000","close":"116767.40000000","volume":"4.66461000"},{"time":1754772840,"open":"116767.40000000","high":"116767.40000000","low":"116740.99000000","close":"116740.99000000","volume":"7.05796000"},{"time":1754772900,"open":"116741.00000000","high":"116741.01000000","low":"116740.99000000","close":"116741.01000000","volume":"3.81653000"},{"time":1754772960,"open":"116741.01000000","high":"116768.03000000","low":"116741.00000000","close":"116748.74000000","volume":"4.87380000"},{"time":1754773020,"open":"116748.73000000","high":"116773.09000000","low":"116748.73000000","close":"116773.08000000","volume":"2.62755000"},{"time":1754773080,"open":"116773.08000000","high":"116773.09000000","low":"116773.08000000","close":"116773.08000000","volume":"0.87572000"},{"time":1754773140,"open":"116773.09000000","high":"116787.79000000","low":"116773.08000000","close":"116778.07000000","volume":"6.21304000"},{"time":1754773200,"open":"116778.07000000","high":"116778.07000000","low":"116709.60000000","close":"116721.04000000","volume":"12.77625000"},{"time":1754773260,"open":"116721.03000000","high":"116721.04000000","low":"116704.96000000","close":"116704.97000000","volume":"2.12829000"},{"time":1754773320,"open":"116704.96000000","high":"116704.97000000","low":"116704.96000000","close":"116704.96000000","volume":"0.60845000"},{"time":1754773380,"open":"116704.97000000","high":"116704.97000000","low":"116704.96000000","close":"116704.96000000","volume":"3.54816000"},{"time":1754773440,"open":"116704.97000000","high":"116735.70000000","low":"116704.96000000","close":"116735.69000000","volume":"1.41644000"},{"time":1754773500,"open":"116735.70000000","high":"116794.40000000","low":"116735.69000000","close":"116794.40000000","volume":"2.99195000"},{"time":1754773560,"open":"116794.39000000","high":"116794.40000000","low":"116776.09000000","close":"116776.09000000","volume":"2.19280000"},{"time":1754773620,"open":"116776.09000000","high":"116780.00000000","low":"116776.09000000","close":"116780.00000000","volume":"3.26533000"},{"time":1754773680,"open":"116780.00000000","high":"116780.00000000","low":"116779.99000000","close":"116780.00000000","volume":"1.65181000"},{"time":1754773740,"open":"116780.00000000","high":"116780.00000000","low":"116779.99000000","close":"116780.00000000","volume":"1.67876000"},{"time":1754773800,"open":"116779.99000000","high":"116780.00000000","low":"116779.99000000","close":"116780.00000000","volume":"3.80634000"},{"time":1754773860,"open":"116780.00000000","high":"116789.94000000","low":"116779.99000000","close":"116789.94000000","volume":"7.96197000"},{"time":1754773920,"open":"116789.94000000","high":"116790.00000000","low":"116770.80000000","close":"116773.45000000","volume":"19.99605000"},{"time":1754773980,"open":"116773.45000000","high":"116773.46000000","low":"116740.00000000","close":"116740.00000000","volume":"4.66247000"},{"time":1754774040,"open":"116740.01000000","high":"116740.01000000","low":"116700.00000000","close":"116700.00000000","volume":"4.62605000"},{"time":1754774100,"open":"116700.00000000","high":"116700.01000000","low":"116675.43000000","close":"116675.44000000","volume":"14.94988000"},{"time":1754774160,"open":"116675.43000000","high":"116675.44000000","low":"116650.00000000","close":"116650.00000000","volume":"3.07395000"},{"time":1754774220,"open":"116650.00000000","high":"116650.01000000","low":"116582.97000000","close":"116582.98000000","volume":"21.96960000"},{"time":1754774280,"open":"116582.97000000","high":"116588.00000000","low":"116582.97000000","close":"116588.00000000","volume":"7.21149000"},{"time":1754774340,"open":"116587.99000000","high":"116648.17000000","low":"116587.99000000","close":"116648.16000000","volume":"3.89849000"},{"time":1754774400,"open":"116648.16000000","high":"116648.16000000","low":"116598.36000000","close":"116598.37000000","volume":"5.01789000"},{"time":1754774460,"open":"116598.36000000","high":"116598.37000000","low":"116554.95000000","close":"116554.95000000","volume":"8.94845000"},{"time":1754774520,"open":"116554.95000000","high":"116581.02000000","low":"116554.95000000","close":"116569.97000000","volume":"2.69595000"},{"time":1754774580,"open":"116569.96000000","high":"116569.97000000","low":"116569.96000000","close":"116569.96000000","volume":"0.82848000"},{"time":1754774640,"open":"116569.97000000","high":"116569.97000000","low":"116560.00000000","close":"116560.00000000","volume":"4.42798000"},{"time":1754774700,"open":"116560.00000000","high":"116560.01000000","low":"116476.61000000","close":"116492.00000000","volume":"55.80585000"},{"time":1754774760,"open":"116491.99000000","high":"116492.00000000","low":"116416.06000000","close":"116424.00000000","volume":"45.80800000"},{"time":1754774820,"open":"116423.99000000","high":"116423.99000000","low":"116378.79000000","close":"116380.00000000","volume":"35.18895000"},{"time":1754774880,"open":"116380.00000000","high":"116412.00000000","low":"116359.89000000","close":"116411.99000000","volume":"31.15307000"},{"time":1754774940,"open":"116412.00000000","high":"116412.00000000","low":"116411.99000000","close":"116411.99000000","volume":"3.91046000"},{"time":1754775000,"open":"116412.00000000","high":"116412.00000000","low":"116402.80000000","close":"116402.81000000","volume":"5.79260000"},{"time":1754775060,"open":"116402.80000000","high":"116416.21000000","low":"116402.80000000","close":"116416.21000000","volume":"10.11624000"},{"time":1754775120,"open":"116416.21000000","high":"116488.85000000","low":"116416.20000000","close":"116483.02000000","volume":"15.99107000"},{"time":1754775180,"open":"116483.02000000","high":"116483.02000000","low":"116440.00000000","close":"116444.57000000","volume":"12.88717000"},{"time":1754775240,"open":"116444.57000000","high":"116531.35000000","low":"116444.56000000","close":"116531.34000000","volume":"9.54860000"},{"time":1754775300,"open":"116531.35000000","high":"116531.35000000","low":"116531.34000000","close":"116531.35000000","volume":"2.06137000"},{"time":1754775360,"open":"116531.34000000","high":"116531.35000000","low":"116531.34000000","close":"116531.35000000","volume":"0.54971000"},{"time":1754775420,"open":"116531.35000000","high":"116531.35000000","low":"116514.78000000","close":"116514.79000000","volume":"11.11979000"},{"time":1754775480,"open":"116514.78000000","high":"116514.79000000","low":"116465.76000000","close":"116465.76000000","volume":"4.33425000"},{"time":1754775540,"open":"116465.76000000","high":"116465.76000000","low":"116445.16000000","close":"116445.17000000","volume":"1.04181000"},{"time":1754775600,"open":"116445.16000000","high":"116477.63000000","low":"116445.16000000","close":"116447.81000000","volume":"5.66083000"},{"time":1754775660,"open":"116447.80000000","high":"116447.81000000","low":"116444.16000000","close":"116444.17000000","volume":"1.95475000"},{"time":1754775720,"open":"116444.16000000","high":"116447.58000000","low":"116444.16000000","close":"116447.57000000","volume":"2.89468000"},{"time":1754775780,"open":"116447.57000000","high":"116447.58000000","low":"116435.93000000","close":"116435.93000000","volume":"2.98573000"},{"time":1754775840,"open":"116435.93000000","high":"116435.94000000","low":"116435.93000000","close":"116435.94000000","volume":"1.01973000"},{"time":1754775900,"open":"116435.94000000","high":"116442.95000000","low":"116435.93000000","close":"116442.94000000","volume":"5.43781000"},{"time":1754775960,"open":"116442.95000000","high":"116517.57000000","low":"116442.94000000","close":"116498.27000000","volume":"6.72155000"},{"time":1754776020,"open":"116498.27000000","high":"116544.63000000","low":"116488.22000000","close":"116488.23000000","volume":"3.39644000"},{"time":1754776080,"open":"116488.23000000","high":"116535.28000000","low":"116481.00000000","close":"116535.28000000","volume":"2.72842000"},{"time":1754776140,"open":"116535.27000000","high":"116535.28000000","low":"116521.78000000","close":"116521.79000000","volume":"1.96976000"},{"time":1754776200,"open":"116521.78000000","high":"116533.44000000","low":"116521.78000000","close":"116525.16000000","volume":"2.60171000"},{"time":1754776260,"open":"116525.15000000","high":"116531.71000000","low":"116525.15000000","close":"116531.70000000","volume":"2.68049000"},{"time":1754776320,"open":"116531.70000000","high":"116579.99000000","low":"116531.70000000","close":"116579.99000000","volume":"2.15251000"},{"time":1754776380,"open":"116580.00000000","high":"116590.47000000","low":"116574.69000000","close":"116589.47000000","volume":"5.11406000"},{"time":1754776440,"open":"116589.47000000","high":"116593.34000000","low":"116589.47000000","close":"116593.33000000","volume":"2.15623000"},{"time":1754776500,"open":"116593.33000000","high":"116600.00000000","low":"116593.33000000","close":"116600.00000000","volume":"0.58233000"},{"time":1754776560,"open":"116599.99000000","high":"116600.00000000","low":"116563.72000000","close":"116563.73000000","volume":"1.45302000"},{"time":1754776620,"open":"116563.72000000","high":"116563.73000000","low":"116563.72000000","close":"116563.72000000","volume":"6.35237000"},{"time":1754776680,"open":"116563.73000000","high":"116563.73000000","low":"116560.00000000","close":"116560.01000000","volume":"1.24246000"},{"time":1754776740,"open":"116560.00000000","high":"116560.01000000","low":"116524.09000000","close":"116524.09000000","volume":"1.70793000"},{"time":1754776800,"open":"116524.09000000","high":"116524.10000000","low":"116500.33000000","close":"116500.33000000","volume":"2.59142000"},{"time":1754776860,"open":"116500.34000000","high":"116536.12000000","low":"116500.33000000","close":"116536.12000000","volume":"7.51894000"},{"time":1754776920,"open":"116536.12000000","high":"116554.91000000","low":"116524.46000000","close":"116554.90000000","volume":"33.98775000"},{"time":1754776980,"open":"116554.91000000","high":"116576.94000000","low":"116540.00000000","close":"116576.93000000","volume":"5.93823000"},{"time":1754777040,"open":"116576.93000000","high":"116580.01000000","low":"116568.48000000","close":"116568.49000000","volume":"2.20602000"},{"time":1754777100,"open":"116568.48000000","high":"116600.00000000","low":"116568.48000000","close":"116600.00000000","volume":"2.27204000"},{"time":1754777160,"open":"116600.00000000","high":"116600.00000000","low":"116582.98000000","close":"116582.98000000","volume":"4.84746000"},{"time":1754777220,"open":"116582.98000000","high":"116582.99000000","low":"116554.94000000","close":"116554.94000000","volume":"1.70344000"},{"time":1754777280,"open":"116554.94000000","high":"116554.95000000","low":"116554.94000000","close":"116554.95000000","volume":"0.33942000"},{"time":1754777340,"open":"116554.95000000","high":"116574.50000000","low":"116554.94000000","close":"116564.00000000","volume":"2.76172000"},{"time":1754777400,"open":"116564.00000000","high":"116564.01000000","low":"116500.00000000","close":"116500.00000000","volume":"3.72174000"},{"time":1754777460,"open":"116500.00000000","high":"116509.11000000","low":"116500.00000000","close":"116509.11000000","volume":"3.83991000"},{"time":1754777520,"open":"116509.10000000","high":"116529.09000000","low":"116509.10000000","close":"116529.08000000","volume":"2.19981000"},{"time":1754777580,"open":"116529.08000000","high":"116529.09000000","low":"116529.08000000","close":"116529.08000000","volume":"2.52353000"},{"time":1754777640,"open":"116529.08000000","high":"116573.36000000","low":"116529.08000000","close":"116573.35000000","volume":"6.40148000"},{"time":1754777700,"open":"116573.35000000","high":"116594.08000000","low":"116573.35000000","close":"116594.08000000","volume":"5.65764000"},{"time":1754777760,"open":"116594.08000000","high":"116594.56000000","low":"116594.07000000","close":"116594.56000000","volume":"4.17846000"},{"time":1754777820,"open":"116594.56000000","high":"116594.56000000","low":"116594.55000000","close":"116594.55000000","volume":"0.36583000"},{"time":1754777880,"open":"116594.55000000","high":"116648.00000000","low":"116594.55000000","close":"116648.00000000","volume":"13.27362000"},{"time":1754777940,"open":"116648.00000000","high":"116650.00000000","low":"116647.99000000","close":"116649.99000000","volume":"1.38181000"},{"time":1754778000,"open":"116650.00000000","high":"116650.00000000","low":"116630.00000000","close":"116630.00000000","volume":"3.59576000"},{"time":1754778060,"open":"116630.00000000","high":"116630.01000000","low":"116626.73000000","close":"116626.74000000","volume":"3.13218000"},{"time":1754778120,"open":"116626.74000000","high":"116650.40000000","low":"116626.73000000","close":"116650.40000000","volume":"4.38252000"},{"time":1754778180,"open":"116650.40000000","high":"116727.81000000","low":"116650.40000000","close":"116727.79000000","volume":"26.74153000"},{"time":1754778240,"open":"116727.78000000","high":"116742.28000000","low":"116696.94000000","close":"116705.41000000","volume":"14.32565000"},{"time":1754778300,"open":"116705.42000000","high":"116724.08000000","low":"116683.32000000","close":"116724.08000000","volume":"21.60577000"},{"time":1754778360,"open":"116724.08000000","high":"116724.08000000","low":"116706.00000000","close":"116706.01000000","volume":"6.13697000"},{"time":1754778420,"open":"116706.00000000","high":"116714.00000000","low":"116706.00000000","close":"116714.00000000","volume":"2.60635000"},{"time":1754778480,"open":"116713.99000000","high":"116714.00000000","low":"116704.00000000","close":"116704.01000000","volume":"4.68485000"},{"time":1754778540,"open":"116704.00000000","high":"116704.01000000","low":"116683.50000000","close":"116683.50000000","volume":"7.41511000"},{"time":1754778600,"open":"116683.50000000","high":"116693.21000000","low":"116674.95000000","close":"116674.95000000","volume":"9.90452000"},{"time":1754778660,"open":"116674.95000000","high":"116674.95000000","low":"116644.00000000","close":"116644.00000000","volume":"12.83745000"},{"time":1754778720,"open":"116644.00000000","high":"116650.77000000","low":"116644.00000000","close":"116644.00000000","volume":"3.56427000"},{"time":1754778780,"open":"116644.01000000","high":"116644.01000000","low":"116624.34000000","close":"116624.35000000","volume":"2.54798000"},{"time":1754778840,"open":"116624.35000000","high":"116624.35000000","low":"116618.42000000","close":"116618.42000000","volume":"1.39325000"},{"time":1754778900,"open":"116618.42000000","high":"116635.83000000","low":"116618.42000000","close":"116635.82000000","volume":"4.30469000"},{"time":1754778960,"open":"116635.83000000","high":"116635.83000000","low":"116602.07000000","close":"116602.07000000","volume":"3.81294000"},{"time":1754779020,"open":"116602.07000000","high":"116641.77000000","low":"116576.00000000","close":"116641.76000000","volume":"13.52658000"},{"time":1754779080,"open":"116641.76000000","high":"116641.77000000","low":"116624.22000000","close":"116624.22000000","volume":"5.55663000"},{"time":1754779140,"open":"116624.22000000","high":"116624.23000000","low":"116598.36000000","close":"116598.37000000","volume":"3.49295000"},{"time":1754779200,"open":"116598.37000000","high":"116616.66000000","low":"116598.37000000","close":"116610.93000000","volume":"6.83692000"},{"time":1754779260,"open":"116610.94000000","high":"116610.94000000","low":"116604.77000000","close":"116607.98000000","volume":"2.98314000"},{"time":1754779320,"open":"116607.99000000","high":"116607.99000000","low":"116607.98000000","close":"116607.98000000","volume":"3.89545000"},{"time":1754779380,"open":"116607.99000000","high":"116607.99000000","low":"116607.98000000","close":"116607.99000000","volume":"0.67608000"},{"time":1754779440,"open":"116607.98000000","high":"116607.99000000","low":"116607.85000000","close":"116607.85000000","volume":"1.97956000"},{"time":1754779500,"open":"116607.85000000","high":"116607.86000000","low":"116598.00000000","close":"116598.00000000","volume":"1.41011000"},{"time":1754779560,"open":"116598.00000000","high":"116598.01000000","low":"116598.00000000","close":"116598.00000000","volume":"3.38110000"},{"time":1754779620,"open":"116598.00000000","high":"116598.01000000","low":"116568.00000000","close":"116569.28000000","volume":"6.75352000"},{"time":1754779680,"open":"116569.28000000","high":"116569.29000000","low":"116504.01000000","close":"116563.99000000","volume":"18.38165000"},{"time":1754779740,"open":"116563.99000000","high":"116573.36000000","low":"116554.95000000","close":"116557.27000000","volume":"6.46507000"},{"time":1754779800,"open":"116557.26000000","high":"116584.00000000","low":"116557.26000000","close":"116584.00000000","volume":"5.63803000"},{"time":1754779860,"open":"116584.00000000","high":"116597.29000000","low":"116562.23000000","close":"116594.18000000","volume":"17.50447000"},{"time":1754779920,"open":"116594.18000000","high":"116597.68000000","low":"116571.41000000","close":"116571.42000000","volume":"12.01828000"},{"time":1754779980,"open":"116571.41000000","high":"116585.91000000","low":"116516.18000000","close":"116534.15000000","volume":"40.74239000"},{"time":1754780040,"open":"116534.15000000","high":"116539.99000000","low":"116534.14000000","close":"116539.98000000","volume":"1.31809000"},{"time":1754780100,"open":"116539.98000000","high":"116558.86000000","low":"116539.98000000","close":"116558.85000000","volume":"3.85737000"},{"time":1754780160,"open":"116558.85000000","high":"116558.86000000","low":"116558.85000000","close":"116558.85000000","volume":"5.28676000"},{"time":1754780220,"open":"116558.86000000","high":"116558.86000000","low":"116547.40000000","close":"116547.40000000","volume":"1.99521000"},{"time":1754780280,"open":"116547.41000000","high":"116547.41000000","low":"116541.62000000","close":"116541.62000000","volume":"1.20011000"},{"time":1754780340,"open":"116541.62000000","high":"116541.63000000","low":"116541.62000000","close":"116541.63000000","volume":"1.15162000"},{"time":1754780400,"open":"116541.62000000","high":"116541.63000000","low":"116500.00000000","close":"116500.01000000","volume":"4.50545000"},{"time":1754780460,"open":"116500.00000000","high":"116503.79000000","low":"116500.00000000","close":"116503.79000000","volume":"3.88818000"},{"time":1754780520,"open":"116503.78000000","high":"116529.00000000","low":"116503.78000000","close":"116529.00000000","volume":"9.87281000"},{"time":1754780580,"open":"116528.99000000","high":"116557.02000000","low":"116528.99000000","close":"116557.02000000","volume":"5.42164000"},{"time":1754780640,"open":"116557.01000000","high":"116584.65000000","low":"116557.01000000","close":"116584.64000000","volume":"3.88886000"},{"time":1754780700,"open":"116584.64000000","high":"116590.00000000","low":"116550.36000000","close":"116550.36000000","volume":"5.13667000"},{"time":1754780760,"open":"116550.37000000","high":"116550.37000000","low":"116538.71000000","close":"116538.71000000","volume":"2.98313000"},{"time":1754780820,"open":"116538.72000000","high":"116538.72000000","low":"116510.02000000","close":"116510.03000000","volume":"2.34173000"},{"time":1754780880,"open":"116510.02000000","high":"116515.61000000","low":"116506.62000000","close":"116506.63000000","volume":"7.32682000"},{"time":1754780940,"open":"116506.62000000","high":"116506.63000000","low":"116506.62000000","close":"116506.62000000","volume":"2.58515000"},{"time":1754781000,"open":"116506.63000000","high":"116506.63000000","low":"116506.62000000","close":"116506.63000000","volume":"1.96262000"},{"time":1754781060,"open":"116506.62000000","high":"116506.63000000","low":"116506.62000000","close":"116506.62000000","volume":"2.12820000"},{"time":1754781120,"open":"116506.62000000","high":"116506.63000000","low":"116500.00000000","close":"116500.00000000","volume":"2.09543000"},{"time":1754781180,"open":"116500.00000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"5.43701000"},{"time":1754781240,"open":"116500.01000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"1.00168000"},{"time":1754781300,"open":"116500.00000000","high":"116506.63000000","low":"116500.00000000","close":"116506.62000000","volume":"4.24950000"},{"time":1754781360,"open":"116506.62000000","high":"116506.63000000","low":"116506.62000000","close":"116506.63000000","volume":"1.03873000"},{"time":1754781420,"open":"116506.62000000","high":"116514.00000000","low":"116506.62000000","close":"116513.99000000","volume":"5.94471000"},{"time":1754781480,"open":"116513.99000000","high":"116514.00000000","low":"116513.99000000","close":"116514.00000000","volume":"6.10288000"},{"time":1754781540,"open":"116513.99000000","high":"116514.00000000","low":"116513.99000000","close":"116514.00000000","volume":"0.37302000"},{"time":1754781600,"open":"116513.99000000","high":"116514.00000000","low":"116513.99000000","close":"116513.99000000","volume":"0.31334000"},{"time":1754781660,"open":"116513.99000000","high":"116514.00000000","low":"116513.99000000","close":"116514.00000000","volume":"1.44631000"},{"time":1754781720,"open":"116513.99000000","high":"116514.00000000","low":"116513.99000000","close":"116514.00000000","volume":"0.49459000"},{"time":1754781780,"open":"116514.00000000","high":"116514.00000000","low":"116513.99000000","close":"116513.99000000","volume":"0.44320000"},{"time":1754781840,"open":"116514.00000000","high":"116514.00000000","low":"116513.99000000","close":"116514.00000000","volume":"1.03119000"},{"time":1754781900,"open":"116514.00000000","high":"116514.00000000","low":"116478.96000000","close":"116478.97000000","volume":"10.49985000"},{"time":1754781960,"open":"116478.96000000","high":"116478.97000000","low":"116478.37000000","close":"116478.38000000","volume":"0.85906000"},{"time":1754782020,"open":"116478.38000000","high":"116478.38000000","low":"116472.63000000","close":"116472.63000000","volume":"1.84738000"},{"time":1754782080,"open":"116472.63000000","high":"116472.64000000","low":"116455.95000000","close":"116455.96000000","volume":"3.25464000"},{"time":1754782140,"open":"116455.96000000","high":"116455.96000000","low":"116450.00000000","close":"116450.00000000","volume":"1.31907000"},{"time":1754782200,"open":"116450.01000000","high":"116450.01000000","low":"116436.66000000","close":"116436.66000000","volume":"10.18639000"},{"time":1754782260,"open":"116436.67000000","high":"116436.67000000","low":"116436.15000000","close":"116436.16000000","volume":"1.28780000"},{"time":1754782320,"open":"116436.16000000","high":"116436.16000000","low":"116436.15000000","close":"116436.16000000","volume":"2.94868000"},{"time":1754782380,"open":"116436.15000000","high":"116510.02000000","low":"116436.15000000","close":"116510.01000000","volume":"10.79083000"},{"time":1754782440,"open":"116510.01000000","high":"116510.02000000","low":"116508.85000000","close":"116508.85000000","volume":"3.07886000"},{"time":1754782500,"open":"116508.86000000","high":"116508.86000000","low":"116500.00000000","close":"116500.00000000","volume":"1.05313000"},{"time":1754782560,"open":"116500.00000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"1.78315000"},{"time":1754782620,"open":"116500.00000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"1.32485000"},{"time":1754782680,"open":"116500.00000000","high":"116500.01000000","low":"116500.00000000","close":"116500.01000000","volume":"0.67296000"},{"time":1754782740,"open":"116500.00000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"0.78317000"},{"time":1754782800,"open":"116500.00000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"0.27779000"},{"time":1754782860,"open":"116500.01000000","high":"116500.01000000","low":"116500.00000000","close":"116500.01000000","volume":"0.70744000"},{"time":1754782920,"open":"116500.01000000","high":"116500.01000000","low":"116480.00000000","close":"116480.01000000","volume":"1.49951000"},{"time":1754782980,"open":"116480.01000000","high":"116480.01000000","low":"116461.24000000","close":"116461.25000000","volume":"1.31109000"},{"time":1754783040,"open":"116461.24000000","high":"116461.25000000","low":"116461.24000000","close":"116461.25000000","volume":"1.18276000"},{"time":1754783100,"open":"116461.25000000","high":"116461.25000000","low":"116461.24000000","close":"116461.24000000","volume":"1.46520000"},{"time":1754783160,"open":"116461.25000000","high":"116473.90000000","low":"116461.24000000","close":"116472.90000000","volume":"2.90808000"},{"time":1754783220,"open":"116472.90000000","high":"116472.90000000","low":"116472.89000000","close":"116472.89000000","volume":"0.86834000"},{"time":1754783280,"open":"116472.90000000","high":"116472.90000000","low":"116472.89000000","close":"116472.89000000","volume":"0.82737000"},{"time":1754783340,"open":"116472.90000000","high":"116489.99000000","low":"116472.89000000","close":"116489.99000000","volume":"0.86531000"},{"time":1754783400,"open":"116489.98000000","high":"116489.99000000","low":"116484.00000000","close":"116484.00000000","volume":"1.64164000"},{"time":1754783460,"open":"116484.00000000","high":"116484.01000000","low":"116484.00000000","close":"116484.01000000","volume":"0.33696000"},{"time":1754783520,"open":"116484.00000000","high":"116484.01000000","low":"116484.00000000","close":"116484.01000000","volume":"0.93026000"},{"time":1754783580,"open":"116484.00000000","high":"116484.01000000","low":"116484.00000000","close":"116484.01000000","volume":"0.38974000"},{"time":1754783640,"open":"116484.00000000","high":"116500.00000000","low":"116484.00000000","close":"116496.72000000","volume":"6.90505000"},{"time":1754783700,"open":"116496.71000000","high":"116496.72000000","low":"116484.84000000","close":"116484.85000000","volume":"1.14862000"},{"time":1754783760,"open":"116484.85000000","high":"116484.85000000","low":"116472.90000000","close":"116472.91000000","volume":"1.26819000"},{"time":1754783820,"open":"116472.90000000","high":"116472.91000000","low":"116468.13000000","close":"116468.13000000","volume":"1.12363000"},{"time":1754783880,"open":"116468.13000000","high":"116468.14000000","low":"116468.13000000","close":"116468.13000000","volume":"0.44396000"},{"time":1754783940,"open":"116468.13000000","high":"116468.14000000","low":"116462.24000000","close":"116462.25000000","volume":"1.32013000"},{"time":1754784000,"open":"116462.25000000","high":"116468.14000000","low":"116460.63000000","close":"116462.01000000","volume":"7.12783000"},{"time":1754784060,"open":"116462.01000000","high":"116495.30000000","low":"116462.00000000","close":"116495.30000000","volume":"5.86831000"},{"time":1754784120,"open":"116495.30000000","high":"116519.65000000","low":"116495.29000000","close":"116519.65000000","volume":"3.35312000"},{"time":1754784180,"open":"116519.65000000","high":"116519.66000000","low":"116510.02000000","close":"116511.55000000","volume":"6.10555000"},{"time":1754784240,"open":"116511.55000000","high":"116518.95000000","low":"116511.54000000","close":"116518.95000000","volume":"2.81905000"},{"time":1754784300,"open":"116518.95000000","high":"116518.95000000","low":"116505.23000000","close":"116505.23000000","volume":"1.61172000"},{"time":1754784360,"open":"116505.23000000","high":"116519.47000000","low":"116505.23000000","close":"116519.46000000","volume":"2.33605000"},{"time":1754784420,"open":"116519.46000000","high":"116519.47000000","low":"116519.46000000","close":"116519.47000000","volume":"1.82162000"},{"time":1754784480,"open":"116519.46000000","high":"116519.47000000","low":"116507.74000000","close":"116519.46000000","volume":"6.01856000"},{"time":1754784540,"open":"116519.46000000","high":"116524.77000000","low":"116519.45000000","close":"116524.77000000","volume":"2.62770000"},{"time":1754784600,"open":"116524.77000000","high":"116557.51000000","low":"116524.76000000","close":"116557.51000000","volume":"2.74678000"},{"time":1754784660,"open":"116557.52000000","high":"116562.78000000","low":"116557.51000000","close":"116562.78000000","volume":"3.29056000"},{"time":1754784720,"open":"116562.78000000","high":"116577.76000000","low":"116562.77000000","close":"116571.86000000","volume":"19.64857000"},{"time":1754784780,"open":"116571.86000000","high":"116589.41000000","low":"116571.86000000","close":"116585.15000000","volume":"6.55272000"},{"time":1754784840,"open":"116585.15000000","high":"116585.16000000","low":"116574.00000000","close":"116574.00000000","volume":"3.18960000"},{"time":1754784900,"open":"116574.00000000","high":"116574.01000000","low":"116574.00000000","close":"116574.00000000","volume":"1.05994000"},{"time":1754784960,"open":"116574.01000000","high":"116598.37000000","low":"116574.00000000","close":"116598.36000000","volume":"2.37099000"},{"time":1754785020,"open":"116598.36000000","high":"116610.94000000","low":"116598.36000000","close":"116600.00000000","volume":"4.76829000"},{"time":1754785080,"open":"116600.00000000","high":"116600.01000000","low":"116600.00000000","close":"116600.01000000","volume":"1.00092000"},{"time":1754785140,"open":"116600.00000000","high":"116605.65000000","low":"116600.00000000","close":"116605.64000000","volume":"3.37581000"},{"time":1754785200,"open":"116605.64000000","high":"116628.33000000","low":"116605.64000000","close":"116618.01000000","volume":"13.58919000"},{"time":1754785260,"open":"116618.01000000","high":"116618.01000000","low":"116584.85000000","close":"116584.85000000","volume":"1.78516000"},{"time":1754785320,"open":"116584.86000000","high":"116598.00000000","low":"116584.85000000","close":"116597.99000000","volume":"0.89887000"},{"time":1754785380,"open":"116597.99000000","high":"116605.98000000","low":"116597.99000000","close":"116605.97000000","volume":"1.18417000"},{"time":1754785440,"open":"116605.97000000","high":"116605.98000000","low":"116585.68000000","close":"116585.69000000","volume":"2.43305000"},{"time":1754785500,"open":"116585.68000000","high":"116601.28000000","low":"116585.68000000","close":"116601.27000000","volume":"3.32161000"},{"time":1754785560,"open":"116601.28000000","high":"116604.00000000","low":"116601.27000000","close":"116604.00000000","volume":"2.33197000"},{"time":1754785620,"open":"116604.00000000","high":"116604.00000000","low":"116603.99000000","close":"116604.00000000","volume":"1.46636000"},{"time":1754785680,"open":"116603.99000000","high":"116604.00000000","low":"116603.99000000","close":"116604.00000000","volume":"0.81480000"},{"time":1754785740,"open":"116604.00000000","high":"116604.00000000","low":"116592.34000000","close":"116592.34000000","volume":"1.00469000"},{"time":1754785800,"open":"116592.35000000","high":"116592.35000000","low":"116574.00000000","close":"116574.01000000","volume":"2.85575000"},{"time":1754785860,"open":"116574.01000000","high":"116574.01000000","low":"116565.49000000","close":"116565.50000000","volume":"1.32477000"},{"time":1754785920,"open":"116565.50000000","high":"116565.50000000","low":"116565.49000000","close":"116565.49000000","volume":"0.37048000"},{"time":1754785980,"open":"116565.50000000","high":"116565.50000000","low":"116548.01000000","close":"116548.02000000","volume":"2.08353000"},{"time":1754786040,"open":"116548.01000000","high":"116548.02000000","low":"116548.01000000","close":"116548.01000000","volume":"1.25619000"},{"time":1754786100,"open":"116548.01000000","high":"116566.00000000","low":"116548.01000000","close":"116565.99000000","volume":"3.42715000"},{"time":1754786160,"open":"116566.00000000","high":"116566.00000000","low":"116565.99000000","close":"116566.00000000","volume":"1.44051000"},{"time":1754786220,"open":"116565.99000000","high":"116566.00000000","low":"116547.14000000","close":"116553.92000000","volume":"9.48531000"},{"time":1754786280,"open":"116553.92000000","high":"116553.93000000","low":"116553.92000000","close":"116553.93000000","volume":"1.57671000"},{"time":1754786340,"open":"116553.92000000","high":"116598.76000000","low":"116553.92000000","close":"116598.76000000","volume":"6.55680000"},{"time":1754786400,"open":"116598.75000000","high":"116620.00000000","low":"116598.75000000","close":"116620.00000000","volume":"4.27132000"},{"time":1754786460,"open":"116620.00000000","high":"116648.51000000","low":"116619.99000000","close":"116648.50000000","volume":"2.82272000"},{"time":1754786520,"open":"116648.50000000","high":"116650.00000000","low":"116648.50000000","close":"116650.00000000","volume":"4.77826000"},{"time":1754786580,"open":"116650.00000000","high":"116650.00000000","low":"116626.62000000","close":"116626.63000000","volume":"1.63685000"},{"time":1754786640,"open":"116626.62000000","high":"116626.63000000","low":"116626.62000000","close":"116626.63000000","volume":"1.07234000"},{"time":1754786700,"open":"116626.62000000","high":"116626.63000000","low":"116622.17000000","close":"116622.18000000","volume":"0.75524000"},{"time":1754786760,"open":"116622.17000000","high":"116622.18000000","low":"116587.38000000","close":"116587.39000000","volume":"2.86527000"},{"time":1754786820,"open":"116587.39000000","high":"116587.39000000","low":"116587.38000000","close":"116587.38000000","volume":"0.88140000"},{"time":1754786880,"open":"116587.39000000","high":"116645.24000000","low":"116587.38000000","close":"116645.23000000","volume":"5.01835000"},{"time":1754786940,"open":"116645.24000000","high":"116691.83000000","low":"116645.23000000","close":"116691.83000000","volume":"3.25211000"},{"time":1754787000,"open":"116691.83000000","high":"116734.76000000","low":"116691.83000000","close":"116727.62000000","volume":"13.63898000"},{"time":1754787060,"open":"116727.63000000","high":"116727.63000000","low":"116706.31000000","close":"116706.31000000","volume":"5.33993000"},{"time":1754787120,"open":"116706.32000000","high":"116706.32000000","low":"116700.00000000","close":"116705.66000000","volume":"1.21631000"},{"time":1754787180,"open":"116705.66000000","high":"116731.05000000","low":"116705.66000000","close":"116731.04000000","volume":"2.64482000"},{"time":1754787240,"open":"116731.04000000","high":"116750.00000000","low":"116731.04000000","close":"116750.00000000","volume":"5.34246000"},{"time":1754787300,"open":"116749.99000000","high":"116750.00000000","low":"116700.00000000","close":"116700.00000000","volume":"13.08756000"},{"time":1754787360,"open":"116700.01000000","high":"116700.01000000","low":"116687.09000000","close":"116693.47000000","volume":"4.87963000"},{"time":1754787420,"open":"116693.46000000","high":"116693.47000000","low":"116685.17000000","close":"116688.01000000","volume":"12.33950000"},{"time":1754787480,"open":"116688.00000000","high":"116759.08000000","low":"116688.00000000","close":"116749.46000000","volume":"54.60776000"},{"time":1754787540,"open":"116749.46000000","high":"116749.47000000","low":"116749.46000000","close":"116749.47000000","volume":"2.18471000"},{"time":1754787600,"open":"116749.46000000","high":"116759.96000000","low":"116749.46000000","close":"116759.95000000","volume":"16.40088000"},{"time":1754787660,"open":"116759.95000000","high":"116776.59000000","low":"116759.95000000","close":"116769.51000000","volume":"16.68748000"},{"time":1754787720,"open":"116769.52000000","high":"116771.97000000","low":"116769.51000000","close":"116771.97000000","volume":"6.47908000"},{"time":1754787780,"open":"116771.96000000","high":"116771.97000000","low":"116771.96000000","close":"116771.96000000","volume":"1.62654000"},{"time":1754787840,"open":"116771.96000000","high":"116771.97000000","low":"116736.85000000","close":"116736.85000000","volume":"4.37940000"},{"time":1754787900,"open":"116736.85000000","high":"116736.86000000","low":"116677.18000000","close":"116677.19000000","volume":"9.50906000"},{"time":1754787960,"open":"116677.19000000","high":"116677.19000000","low":"116617.77000000","close":"116617.78000000","volume":"17.52370000"},{"time":1754788020,"open":"116617.77000000","high":"116637.21000000","low":"116617.77000000","close":"116626.24000000","volume":"4.86338000"},{"time":1754788080,"open":"116626.24000000","high":"116636.44000000","low":"116626.24000000","close":"116636.44000000","volume":"2.24438000"},{"time":1754788140,"open":"116636.43000000","high":"116646.26000000","low":"116636.43000000","close":"116646.25000000","volume":"2.10237000"},{"time":1754788200,"open":"116646.25000000","high":"116646.26000000","low":"116630.02000000","close":"116630.03000000","volume":"3.04357000"},{"time":1754788260,"open":"116630.03000000","high":"116644.37000000","low":"116614.49000000","close":"116644.37000000","volume":"7.08938000"},{"time":1754788320,"open":"116644.38000000","high":"116677.37000000","low":"116632.45000000","close":"116632.45000000","volume":"9.68250000"},{"time":1754788380,"open":"116632.45000000","high":"116646.58000000","low":"116632.45000000","close":"116634.29000000","volume":"6.80828000"},{"time":1754788440,"open":"116634.30000000","high":"116634.30000000","low":"116611.67000000","close":"116611.67000000","volume":"2.78823000"},{"time":1754788500,"open":"116611.67000000","high":"116676.89000000","low":"116611.67000000","close":"116676.88000000","volume":"5.18094000"},{"time":1754788560,"open":"116676.89000000","high":"116681.30000000","low":"116676.88000000","close":"116681.29000000","volume":"3.10976000"},{"time":1754788620,"open":"116681.29000000","high":"116681.30000000","low":"116681.29000000","close":"116681.30000000","volume":"1.65215000"},{"time":1754788680,"open":"116681.30000000","high":"116681.30000000","low":"116662.01000000","close":"116662.01000000","volume":"2.88406000"},{"time":1754788740,"open":"116662.01000000","high":"116662.02000000","low":"116659.55000000","close":"116659.55000000","volume":"2.05336000"},{"time":1754788800,"open":"116659.55000000","high":"116659.56000000","low":"116659.55000000","close":"116659.56000000","volume":"1.11376000"},{"time":1754788860,"open":"116659.56000000","high":"116659.56000000","low":"116645.67000000","close":"116645.68000000","volume":"2.42727000"},{"time":1754788920,"open":"116645.67000000","high":"116645.68000000","low":"116645.67000000","close":"116645.67000000","volume":"0.81343000"},{"time":1754788980,"open":"116645.67000000","high":"116645.68000000","low":"116634.02000000","close":"116634.03000000","volume":"3.55068000"},{"time":1754789040,"open":"116634.02000000","high":"116634.03000000","low":"116617.49000000","close":"116617.50000000","volume":"1.31523000"},{"time":1754789100,"open":"116617.49000000","high":"116621.21000000","low":"116617.49000000","close":"116621.20000000","volume":"3.59681000"},{"time":1754789160,"open":"116621.21000000","high":"116621.21000000","low":"116621.20000000","close":"116621.21000000","volume":"1.06233000"},{"time":1754789220,"open":"116621.21000000","high":"116621.21000000","low":"116621.20000000","close":"116621.21000000","volume":"0.65558000"},{"time":1754789280,"open":"116621.21000000","high":"116624.57000000","low":"116621.20000000","close":"116624.57000000","volume":"1.85137000"},{"time":1754789340,"open":"116624.57000000","high":"116624.57000000","low":"116614.86000000","close":"116614.86000000","volume":"1.94891000"},{"time":1754789400,"open":"116614.87000000","high":"116614.87000000","low":"116603.47000000","close":"116603.47000000","volume":"3.69858000"},{"time":1754789460,"open":"116603.47000000","high":"116603.48000000","low":"116603.47000000","close":"116603.47000000","volume":"0.55648000"},{"time":1754789520,"open":"116603.48000000","high":"116625.00000000","low":"116603.47000000","close":"116624.99000000","volume":"2.92843000"},{"time":1754789580,"open":"116625.00000000","high":"116648.29000000","low":"116625.00000000","close":"116648.28000000","volume":"3.21033000"},{"time":1754789640,"open":"116648.29000000","high":"116658.23000000","low":"116622.18000000","close":"116622.19000000","volume":"6.15934000"},{"time":1754789700,"open":"116622.18000000","high":"116622.19000000","low":"116622.18000000","close":"116622.18000000","volume":"0.46581000"},{"time":1754789760,"open":"116622.19000000","high":"116636.00000000","low":"116622.18000000","close":"116635.99000000","volume":"2.73705000"},{"time":1754789820,"open":"116635.99000000","high":"116648.30000000","low":"116635.99000000","close":"116648.30000000","volume":"2.25716000"},{"time":1754789880,"open":"116648.30000000","high":"116648.30000000","low":"116639.05000000","close":"116639.05000000","volume":"2.09315000"},{"time":1754789940,"open":"116639.05000000","high":"116649.47000000","low":"116630.66000000","close":"116648.30000000","volume":"17.88107000"},{"time":1754790000,"open":"116648.30000000","high":"116648.30000000","low":"116640.00000000","close":"116640.00000000","volume":"19.70811000"},{"time":1754790060,"open":"116640.01000000","high":"116640.01000000","low":"116614.45000000","close":"116614.46000000","volume":"2.95482000"},{"time":1754790120,"open":"116614.45000000","high":"116614.46000000","low":"116614.45000000","close":"116614.46000000","volume":"2.50417000"},{"time":1754790180,"open":"116614.45000000","high":"116614.46000000","low":"116602.75000000","close":"116602.76000000","volume":"3.79488000"},{"time":1754790240,"open":"116602.75000000","high":"116608.91000000","low":"116602.75000000","close":"116608.91000000","volume":"4.12535000"},{"time":1754790300,"open":"116608.91000000","high":"116608.91000000","low":"116600.00000000","close":"116600.00000000","volume":"5.75621000"},{"time":1754790360,"open":"116600.00000000","high":"116600.01000000","low":"116584.79000000","close":"116584.79000000","volume":"3.90225000"},{"time":1754790420,"open":"116584.79000000","high":"116584.80000000","low":"116576.34000000","close":"116576.35000000","volume":"3.46479000"},{"time":1754790480,"open":"116576.34000000","high":"116576.35000000","low":"116576.34000000","close":"116576.34000000","volume":"3.11399000"},{"time":1754790540,"open":"116576.34000000","high":"116576.34000000","low":"116573.35000000","close":"116573.99000000","volume":"6.96336000"},{"time":1754790600,"open":"116573.99000000","high":"116578.00000000","low":"116573.99000000","close":"116578.00000000","volume":"5.56416000"},{"time":1754790660,"open":"116578.00000000","high":"116578.00000000","low":"116577.99000000","close":"116577.99000000","volume":"2.78892000"},{"time":1754790720,"open":"116578.00000000","high":"116578.00000000","low":"116539.99000000","close":"116540.00000000","volume":"12.22595000"},{"time":1754790780,"open":"116539.99000000","high":"116540.01000000","low":"116539.99000000","close":"116540.01000000","volume":"2.69675000"},{"time":1754790840,"open":"116540.01000000","high":"116555.22000000","low":"116540.00000000","close":"116555.21000000","volume":"2.85185000"},{"time":1754790900,"open":"116555.22000000","high":"116555.22000000","low":"116555.21000000","close":"116555.21000000","volume":"1.09763000"},{"time":1754790960,"open":"116555.21000000","high":"116555.22000000","low":"116555.21000000","close":"116555.21000000","volume":"0.66623000"},{"time":1754791020,"open":"116555.22000000","high":"116555.22000000","low":"116555.21000000","close":"116555.22000000","volume":"1.26411000"},{"time":1754791080,"open":"116555.22000000","high":"116576.42000000","low":"116555.21000000","close":"116576.42000000","volume":"2.37275000"},{"time":1754791140,"open":"116576.41000000","high":"116576.42000000","low":"116576.41000000","close":"116576.42000000","volume":"0.93414000"},{"time":1754791200,"open":"116576.42000000","high":"116576.42000000","low":"116576.41000000","close":"116576.42000000","volume":"0.44722000"},{"time":1754791260,"open":"116576.42000000","high":"116583.91000000","low":"116576.41000000","close":"116583.91000000","volume":"1.45113000"},{"time":1754791320,"open":"116583.90000000","high":"116584.00000000","low":"116583.90000000","close":"116584.00000000","volume":"1.36361000"},{"time":1754791380,"open":"116583.99000000","high":"116584.00000000","low":"116583.99000000","close":"116584.00000000","volume":"0.41095000"},{"time":1754791440,"open":"116584.00000000","high":"116584.00000000","low":"116583.99000000","close":"116584.00000000","volume":"0.80036000"},{"time":1754791500,"open":"116584.00000000","high":"116597.48000000","low":"116583.99000000","close":"116597.47000000","volume":"2.37396000"},{"time":1754791560,"open":"116597.48000000","high":"116598.24000000","low":"116597.47000000","close":"116598.24000000","volume":"0.42078000"},{"time":1754791620,"open":"116598.24000000","high":"116610.94000000","low":"116598.23000000","close":"116610.94000000","volume":"1.63469000"},{"time":1754791680,"open":"116610.93000000","high":"116632.98000000","low":"116610.93000000","close":"116632.97000000","volume":"1.54829000"},{"time":1754791740,"open":"116632.97000000","high":"116647.83000000","low":"116632.97000000","close":"116647.82000000","volume":"1.54583000"},{"time":1754791800,"open":"116647.82000000","high":"116647.83000000","low":"116628.00000000","close":"116628.00000000","volume":"3.31091000"},{"time":1754791860,"open":"116628.00000000","high":"116628.01000000","low":"116628.00000000","close":"116628.00000000","volume":"1.25947000"},{"time":1754791920,"open":"116628.00000000","high":"116628.01000000","low":"116586.22000000","close":"116586.22000000","volume":"8.31263000"},{"time":1754791980,"open":"116586.23000000","high":"116598.00000000","low":"116586.22000000","close":"116597.99000000","volume":"4.18126000"},{"time":1754792040,"open":"116597.99000000","high":"116627.85000000","low":"116597.99000000","close":"116627.85000000","volume":"11.97391000"},{"time":1754792100,"open":"116627.85000000","high":"116636.66000000","low":"116622.17000000","close":"116636.65000000","volume":"3.32565000"},{"time":1754792160,"open":"116636.66000000","high":"116658.23000000","low":"116636.66000000","close":"116658.22000000","volume":"2.07001000"},{"time":1754792220,"open":"116658.22000000","high":"116658.23000000","low":"116658.22000000","close":"116658.22000000","volume":"1.46446000"},{"time":1754792280,"open":"116658.23000000","high":"116665.99000000","low":"116658.22000000","close":"116665.99000000","volume":"5.86510000"},{"time":1754792340,"open":"116665.99000000","high":"116699.64000000","low":"116665.98000000","close":"116699.64000000","volume":"9.90035000"},{"time":1754792400,"open":"116699.63000000","high":"116727.44000000","low":"116699.63000000","close":"116727.43000000","volume":"6.71856000"},{"time":1754792460,"open":"116727.43000000","high":"116734.31000000","low":"116727.43000000","close":"116734.30000000","volume":"6.00250000"},{"time":1754792520,"open":"116734.30000000","high":"116750.00000000","low":"116734.30000000","close":"116749.99000000","volume":"6.22446000"},{"time":1754792580,"open":"116749.99000000","high":"116750.15000000","low":"116708.66000000","close":"116717.77000000","volume":"16.67652000"},{"time":1754792640,"open":"116717.77000000","high":"116734.71000000","low":"116691.62000000","close":"116732.78000000","volume":"16.99126000"},{"time":1754792700,"open":"116732.78000000","high":"116734.79000000","low":"116710.86000000","close":"116734.78000000","volume":"17.88001000"},{"time":1754792760,"open":"116734.79000000","high":"116738.30000000","low":"116703.85000000","close":"116722.34000000","volume":"18.18354000"},{"time":1754792820,"open":"116722.34000000","high":"116734.76000000","low":"116722.34000000","close":"116734.76000000","volume":"4.10345000"},{"time":1754792880,"open":"116734.76000000","high":"116747.02000000","low":"116723.65000000","close":"116747.02000000","volume":"8.15595000"},{"time":1754792940,"open":"116747.01000000","high":"116794.26000000","low":"116747.01000000","close":"116794.25000000","volume":"9.61014000"},{"time":1754793000,"open":"116794.25000000","high":"116810.10000000","low":"116794.25000000","close":"116810.09000000","volume":"15.02076000"},{"time":1754793060,"open":"116810.10000000","high":"116810.10000000","low":"116789.36000000","close":"116789.66000000","volume":"7.65476000"},{"time":1754793120,"open":"116789.67000000","high":"116799.86000000","low":"116762.01000000","close":"116799.86000000","volume":"5.50403000"},{"time":1754793180,"open":"116799.86000000","high":"116800.00000000","low":"116794.04000000","close":"116800.00000000","volume":"2.97661000"},{"time":1754793240,"open":"116799.99000000","high":"116934.38000000","low":"116799.99000000","close":"116934.37000000","volume":"44.56164000"},{"time":1754793300,"open":"116934.38000000","high":"117088.56000000","low":"116932.00000000","close":"117077.43000000","volume":"48.43437000"},{"time":1754793360,"open":"117077.43000000","high":"117116.06000000","low":"117040.00000000","close":"117100.44000000","volume":"29.06950000"},{"time":1754793420,"open":"117100.44000000","high":"117119.26000000","low":"117040.00000000","close":"117040.00000000","volume":"12.61101000"},{"time":1754793480,"open":"117040.00000000","high":"117040.01000000","low":"116918.00000000","close":"116922.96000000","volume":"7.72786000"},{"time":1754793540,"open":"116922.97000000","high":"117020.00000000","low":"116922.97000000","close":"117019.99000000","volume":"6.24326000"},{"time":1754793600,"open":"117020.00000000","high":"117020.00000000","low":"116972.87000000","close":"116985.99000000","volume":"5.55580000"},{"time":1754793660,"open":"116986.00000000","high":"117009.92000000","low":"116985.99000000","close":"117009.91000000","volume":"4.13608000"},{"time":1754793720,"open":"117009.91000000","high":"117020.00000000","low":"117009.91000000","close":"117020.00000000","volume":"5.05465000"},{"time":1754793780,"open":"117019.99000000","high":"117020.00000000","low":"117019.99000000","close":"117019.99000000","volume":"7.06312000"},{"time":1754793840,"open":"117019.99000000","high":"117033.40000000","low":"117000.00000000","close":"117033.40000000","volume":"17.23755000"},{"time":1754793900,"open":"117033.41000000","high":"117058.53000000","low":"117033.41000000","close":"117058.53000000","volume":"7.66645000"},{"time":1754793960,"open":"117058.53000000","high":"117130.01000000","low":"117058.52000000","close":"117130.01000000","volume":"12.64207000"},{"time":1754794020,"open":"117130.00000000","high":"117196.33000000","low":"117130.00000000","close":"117179.83000000","volume":"30.21028000"},{"time":1754794080,"open":"117179.83000000","high":"117194.94000000","low":"117145.55000000","close":"117145.56000000","volume":"28.95638000"},{"time":1754794140,"open":"117145.56000000","high":"117160.00000000","low":"117130.09000000","close":"117159.99000000","volume":"6.43455000"},{"time":1754794200,"open":"117159.99000000","high":"117194.74000000","low":"117159.99000000","close":"117194.73000000","volume":"3.53591000"},{"time":1754794260,"open":"117194.74000000","high":"117194.74000000","low":"117191.77000000","close":"117191.78000000","volume":"7.50499000"},{"time":1754794320,"open":"117191.77000000","high":"117191.78000000","low":"117183.87000000","close":"117184.75000000","volume":"30.57065000"},{"time":1754794380,"open":"117184.75000000","high":"117184.75000000","low":"117184.74000000","close":"117184.75000000","volume":"4.43715000"},{"time":1754794440,"open":"117184.74000000","high":"117200.00000000","low":"117184.74000000","close":"117200.00000000","volume":"2.88646000"},{"time":1754794500,"open":"117199.99000000","high":"117224.93000000","low":"117199.99000000","close":"117224.93000000","volume":"8.91619000"},{"time":1754794560,"open":"117224.92000000","high":"117315.45000000","low":"117224.92000000","close":"117315.44000000","volume":"32.44727000"},{"time":1754794620,"open":"117315.45000000","high":"117318.00000000","low":"117315.44000000","close":"117317.99000000","volume":"3.04994000"},{"time":1754794680,"open":"117318.00000000","high":"117318.00000000","low":"117317.99000000","close":"117317.99000000","volume":"4.12201000"},{"time":1754794740,"open":"117317.99000000","high":"117318.00000000","low":"117317.99000000","close":"117317.99000000","volume":"3.31131000"},{"time":1754794800,"open":"117317.99000000","high":"117386.98000000","low":"117317.99000000","close":"117380.02000000","volume":"17.43198000"},{"time":1754794860,"open":"117380.02000000","high":"117380.02000000","low":"117304.11000000","close":"117311.65000000","volume":"36.97338000"},{"time":1754794920,"open":"117311.65000000","high":"117311.65000000","low":"117250.41000000","close":"117295.84000000","volume":"10.69799000"},{"time":1754794980,"open":"117295.85000000","high":"117366.48000000","low":"117295.84000000","close":"117366.47000000","volume":"7.57657000"},{"time":1754795040,"open":"117366.48000000","high":"117449.99000000","low":"117358.25000000","close":"117449.99000000","volume":"19.96950000"},{"time":1754795100,"open":"117449.99000000","high":"117536.10000000","low":"117449.98000000","close":"117536.07000000","volume":"46.59320000"},{"time":1754795160,"open":"117536.07000000","high":"117550.00000000","low":"117512.71000000","close":"117536.09000000","volume":"31.71139000"},{"time":1754795220,"open":"117536.09000000","high":"117700.00000000","low":"117536.08000000","close":"117700.00000000","volume":"54.08769000"},{"time":1754795280,"open":"117699.99000000","high":"117797.78000000","low":"117699.99000000","close":"117791.84000000","volume":"103.69746000"},{"time":1754795340,"open":"117791.83000000","high":"117899.99000000","low":"117791.83000000","close":"117897.32000000","volume":"225.65591000"},{"time":1754795400,"open":"117897.32000000","high":"117897.33000000","low":"117811.03000000","close":"117876.00000000","volume":"51.41033000"},{"time":1754795460,"open":"117876.00000000","high":"117900.00000000","low":"117840.00000000","close":"117900.00000000","volume":"51.40355000"},{"time":1754795520,"open":"117899.99000000","high":"117929.84000000","low":"117899.99000000","close":"117928.73000000","volume":"42.81675000"},{"time":1754795580,"open":"117928.73000000","high":"117999.99000000","low":"117928.72000000","close":"117940.25000000","volume":"128.80505000"},{"time":1754795640,"open":"117940.25000000","high":"117946.33000000","low":"117914.25000000","close":"117914.26000000","volume":"21.33744000"},{"time":1754795700,"open":"117914.25000000","high":"117914.26000000","low":"117580.00000000","close":"117833.88000000","volume":"100.32110000"},{"time":1754795760,"open":"117833.88000000","high":"117833.88000000","low":"117683.61000000","close":"117731.43000000","volume":"33.79811000"},{"time":1754795820,"open":"117731.43000000","high":"117863.52000000","low":"117730.00000000","close":"117830.82000000","volume":"40.61705000"},{"time":1754795880,"open":"117830.82000000","high":"117926.05000000","low":"117830.82000000","close":"117926.05000000","volume":"16.04027000"},{"time":1754795940,"open":"117926.04000000","high":"117950.00000000","low":"117919.06000000","close":"117945.36000000","volume":"36.37049000"},{"time":1754796000,"open":"117945.37000000","high":"118114.59000000","low":"117933.72000000","close":"117933.73000000","volume":"191.61025000"},{"time":1754796060,"open":"117933.73000000","high":"118108.00000000","low":"117933.72000000","close":"118049.45000000","volume":"61.86764000"},{"time":1754796120,"open":"118049.45000000","high":"118150.00000000","low":"118026.00000000","close":"118149.99000000","volume":"72.18857000"},{"time":1754796180,"open":"118149.99000000","high":"118175.00000000","low":"118074.96000000","close":"118170.00000000","volume":"33.21448000"},{"time":1754796240,"open":"118169.99000000","high":"118233.20000000","low":"118169.99000000","close":"118213.85000000","volume":"106.47748000"},{"time":1754796300,"open":"118213.85000000","high":"118241.24000000","low":"118202.01000000","close":"118238.13000000","volume":"13.80714000"},{"time":1754796360,"open":"118238.14000000","high":"118500.00000000","low":"118093.66000000","close":"118093.66000000","volume":"252.94613000"},{"time":1754796420,"open":"118093.67000000","high":"118399.83000000","low":"118063.35000000","close":"118304.43000000","volume":"130.40813000"},{"time":1754796480,"open":"118304.43000000","high":"118450.02000000","low":"118201.52000000","close":"118201.52000000","volume":"83.58770000"},{"time":1754796540,"open":"118201.52000000","high":"118436.79000000","low":"118187.32000000","close":"118362.97000000","volume":"31.00314000"},{"time":1754796600,"open":"118362.97000000","high":"118494.32000000","low":"118342.23000000","close":"118439.44000000","volume":"78.46199000"},{"time":1754796660,"open":"118439.45000000","high":"118486.24000000","low":"118321.00000000","close":"118470.76000000","volume":"44.73024000"},{"time":1754796720,"open":"118470.76000000","high":"118482.00000000","low":"118435.92000000","close":"118479.99000000","volume":"18.49323000"},{"time":1754796780,"open":"118479.99000000","high":"118480.00000000","low":"118300.00000000","close":"118309.06000000","volume":"44.07882000"},{"time":1754796840,"open":"118309.06000000","high":"118400.00000000","low":"118300.00000000","close":"118361.99000000","volume":"30.30514000"},{"time":1754796900,"open":"118362.00000000","high":"118420.00000000","low":"118339.99000000","close":"118416.21000000","volume":"33.19899000"},{"time":1754796960,"open":"118416.22000000","high":"118479.99000000","low":"118416.22000000","close":"118479.99000000","volume":"18.41976000"},{"time":1754797020,"open":"118480.00000000","high":"118480.00000000","low":"118396.44000000","close":"118396.45000000","volume":"35.96411000"},{"time":1754797080,"open":"118396.44000000","high":"118450.11000000","low":"118360.00000000","close":"118378.54000000","volume":"14.99692000"},{"time":1754797140,"open":"118378.53000000","high":"118378.54000000","low":"118335.41000000","close":"118368.64000000","volume":"24.86574000"},{"time":1754797200,"open":"118368.65000000","high":"118391.84000000","low":"118368.65000000","close":"118389.74000000","volume":"7.99642000"},{"time":1754797260,"open":"118389.75000000","high":"118412.83000000","low":"118317.40000000","close":"118330.21000000","volume":"25.86998000"},{"time":1754797320,"open":"118330.22000000","high":"118330.22000000","low":"118245.00000000","close":"118287.32000000","volume":"28.06002000"},{"time":1754797380,"open":"118287.31000000","high":"118287.31000000","low":"118204.45000000","close":"118204.46000000","volume":"23.21044000"},{"time":1754797440,"open":"118204.46000000","high":"118219.23000000","low":"118172.00000000","close":"118217.31000000","volume":"28.61736000"},{"time":1754797500,"open":"118217.31000000","high":"118284.81000000","low":"118203.99000000","close":"118284.81000000","volume":"15.40233000"},{"time":1754797560,"open":"118284.81000000","high":"118291.27000000","low":"118152.00000000","close":"118204.45000000","volume":"27.47991000"},{"time":1754797620,"open":"118204.45000000","high":"118218.00000000","low":"118165.56000000","close":"118180.06000000","volume":"13.63000000"},{"time":1754797680,"open":"118180.05000000","high":"118192.24000000","low":"118154.94000000","close":"118164.19000000","volume":"12.07611000"},{"time":1754797740,"open":"118164.18000000","high":"118194.07000000","low":"118156.00000000","close":"118160.00000000","volume":"7.96900000"},{"time":1754797800,"open":"118160.00000000","high":"118250.00000000","low":"118156.00000000","close":"118250.00000000","volume":"36.02295000"},{"time":1754797860,"open":"118250.00000000","high":"118291.27000000","low":"118250.00000000","close":"118272.11000000","volume":"8.89727000"},{"time":1754797920,"open":"118272.10000000","high":"118344.44000000","low":"118272.10000000","close":"118344.43000000","volume":"9.57885000"},{"time":1754797980,"open":"118344.43000000","high":"118383.76000000","low":"118344.43000000","close":"118383.75000000","volume":"6.70897000"},{"time":1754798040,"open":"118383.75000000","high":"118415.02000000","low":"118383.75000000","close":"118396.67000000","volume":"15.37436000"},{"time":1754798100,"open":"118396.66000000","high":"118396.67000000","low":"118358.69000000","close":"118377.11000000","volume":"5.83060000"},{"time":1754798160,"open":"118377.12000000","high":"118377.12000000","low":"118366.50000000","close":"118375.99000000","volume":"5.93512000"},{"time":1754798220,"open":"118375.99000000","high":"118409.53000000","low":"118375.99000000","close":"118409.52000000","volume":"10.94568000"},{"time":1754798280,"open":"118409.52000000","high":"118464.90000000","low":"118409.52000000","close":"118458.24000000","volume":"27.12978000"},{"time":1754798340,"open":"118458.24000000","high":"118500.00000000","low":"118456.82000000","close":"118500.00000000","volume":"33.53974000"},{"time":1754798400,"open":"118500.00000000","high":"118597.35000000","low":"118499.99000000","close":"118597.35000000","volume":"90.78187000"},{"time":1754798460,"open":"118597.35000000","high":"118739.91000000","low":"118580.00000000","close":"118708.56000000","volume":"101.77039000"},{"time":1754798520,"open":"118708.55000000","high":"118708.55000000","low":"118600.00000000","close":"118626.01000000","volume":"41.71077000"},{"time":1754798580,"open":"118626.01000000","high":"118648.00000000","low":"118595.12000000","close":"118633.43000000","volume":"15.47048000"},{"time":1754798640,"open":"118633.47000000","high":"118666.72000000","low":"118602.00000000","close":"118666.72000000","volume":"9.61592000"},{"time":1754798700,"open":"118666.72000000","high":"118741.77000000","low":"118649.99000000","close":"118736.67000000","volume":"23.91927000"},{"time":1754798760,"open":"118736.66000000","high":"118736.67000000","low":"118705.81000000","close":"118723.87000000","volume":"13.63443000"},{"time":1754798820,"open":"118723.87000000","high":"118730.22000000","low":"118595.53000000","close":"118640.94000000","volume":"25.22145000"},{"time":1754798880,"open":"118640.95000000","high":"118678.48000000","low":"118605.98000000","close":"118644.53000000","volume":"22.42876000"},{"time":1754798940,"open":"118644.53000000","high":"118656.43000000","low":"118600.00000000","close":"118623.99000000","volume":"9.08605000"},{"time":1754799000,"open":"118624.00000000","high":"118665.30000000","low":"118623.99000000","close":"118665.29000000","volume":"4.81010000"},{"time":1754799060,"open":"118665.30000000","high":"118676.00000000","low":"118665.30000000","close":"118676.00000000","volume":"2.33502000"},{"time":1754799120,"open":"118675.99000000","high":"118724.57000000","low":"118675.99000000","close":"118724.57000000","volume":"15.99178000"},{"time":1754799180,"open":"118724.57000000","high":"118725.80000000","low":"118724.56000000","close":"118725.79000000","volume":"6.95576000"},{"time":1754799240,"open":"118725.79000000","high":"118738.07000000","low":"118700.00000000","close":"118714.42000000","volume":"27.73564000"},{"time":1754799300,"open":"118714.43000000","high":"118728.86000000","low":"118678.32000000","close":"118678.33000000","volume":"38.71329000"},{"time":1754799360,"open":"118678.33000000","high":"118678.33000000","low":"118633.09000000","close":"118638.53000000","volume":"10.35764000"},{"time":1754799420,"open":"118638.53000000","high":"118638.53000000","low":"118570.47000000","close":"118584.00000000","volume":"22.14294000"},{"time":1754799480,"open":"118584.00000000","high":"118631.21000000","low":"118584.00000000","close":"118631.21000000","volume":"6.19218000"},{"time":1754799540,"open":"118631.21000000","high":"118631.21000000","low":"118613.78000000","close":"118613.78000000","volume":"4.46175000"},{"time":1754799600,"open":"118613.78000000","high":"118673.09000000","low":"118613.78000000","close":"118644.01000000","volume":"7.91963000"},{"time":1754799660,"open":"118644.01000000","high":"118644.01000000","low":"118590.00000000","close":"118590.00000000","volume":"5.34744000"},{"time":1754799720,"open":"118590.00000000","high":"118590.01000000","low":"118543.44000000","close":"118579.99000000","volume":"6.10452000"},{"time":1754799780,"open":"118580.00000000","high":"118580.00000000","low":"118550.00000000","close":"118550.01000000","volume":"4.56496000"},{"time":1754799840,"open":"118550.01000000","high":"118580.00000000","low":"118550.00000000","close":"118579.99000000","volume":"5.88676000"},{"time":1754799900,"open":"118579.99000000","high":"118615.29000000","low":"118571.01000000","close":"118615.28000000","volume":"6.43598000"},{"time":1754799960,"open":"118615.28000000","high":"118615.29000000","low":"118615.28000000","close":"118615.28000000","volume":"1.93402000"},{"time":1754800020,"open":"118615.29000000","high":"118650.46000000","low":"118615.28000000","close":"118650.45000000","volume":"35.81620000"},{"time":1754800080,"open":"118650.46000000","high":"118660.84000000","low":"118627.78000000","close":"118627.79000000","volume":"45.24085000"},{"time":1754800140,"open":"118627.79000000","high":"118648.10000000","low":"118627.78000000","close":"118648.10000000","volume":"7.45803000"},{"time":1754800200,"open":"118648.10000000","high":"118648.10000000","low":"118600.00000000","close":"118600.01000000","volume":"4.10582000"},{"time":1754800260,"open":"118600.00000000","high":"118610.30000000","low":"118530.03000000","close":"118530.04000000","volume":"25.77459000"},{"time":1754800320,"open":"118530.04000000","high":"118645.79000000","low":"118530.04000000","close":"118645.78000000","volume":"16.57267000"},{"time":1754800380,"open":"118645.79000000","high":"118645.79000000","low":"118606.31000000","close":"118606.31000000","volume":"7.07880000"},{"time":1754800440,"open":"118606.32000000","high":"118636.70000000","low":"118606.31000000","close":"118636.69000000","volume":"4.04466000"},{"time":1754800500,"open":"118636.70000000","high":"118636.70000000","low":"118598.42000000","close":"118598.42000000","volume":"3.39706000"},{"time":1754800560,"open":"118598.43000000","high":"118598.43000000","low":"118510.32000000","close":"118551.87000000","volume":"10.74971000"},{"time":1754800620,"open":"118551.87000000","high":"118551.87000000","low":"118463.03000000","close":"118480.78000000","volume":"37.71059000"},{"time":1754800680,"open":"118480.79000000","high":"118480.79000000","low":"118450.68000000","close":"118458.81000000","volume":"4.48173000"},{"time":1754800740,"open":"118458.80000000","high":"118482.49000000","low":"118438.44000000","close":"118474.68000000","volume":"12.64405000"},{"time":1754800800,"open":"118474.67000000","high":"118520.00000000","low":"118474.67000000","close":"118519.99000000","volume":"8.05029000"},{"time":1754800860,"open":"118519.99000000","high":"118520.00000000","low":"118491.40000000","close":"118491.40000000","volume":"3.37864000"},{"time":1754800920,"open":"118491.40000000","high":"118491.41000000","low":"118491.38000000","close":"118491.39000000","volume":"1.44443000"},{"time":1754800980,"open":"118491.39000000","high":"118491.39000000","low":"118424.00000000","close":"118424.00000000","volume":"7.18585000"},{"time":1754801040,"open":"118424.01000000","high":"118424.01000000","low":"118394.81000000","close":"118394.81000000","volume":"12.80843000"},{"time":1754801100,"open":"118394.82000000","high":"118477.00000000","low":"118393.14000000","close":"118455.42000000","volume":"17.30396000"},{"time":1754801160,"open":"118455.41000000","high":"118455.42000000","low":"118380.00000000","close":"118433.07000000","volume":"9.38156000"},{"time":1754801220,"open":"118433.08000000","high":"118491.18000000","low":"118423.67000000","close":"118491.18000000","volume":"14.55764000"},{"time":1754801280,"open":"118491.18000000","high":"118507.00000000","low":"118479.31000000","close":"118499.98000000","volume":"16.95563000"},{"time":1754801340,"open":"118499.99000000","high":"118519.15000000","low":"118499.98000000","close":"118519.15000000","volume":"10.13961000"},{"time":1754801400,"open":"118519.15000000","high":"118519.15000000","low":"118491.40000000","close":"118491.41000000","volume":"5.70881000"},{"time":1754801460,"open":"118491.41000000","high":"118491.41000000","low":"118479.00000000","close":"118479.00000000","volume":"3.21746000"},{"time":1754801520,"open":"118478.16000000","high":"118528.79000000","low":"118478.16000000","close":"118512.01000000","volume":"20.51727000"},{"time":1754801580,"open":"118512.00000000","high":"118521.68000000","low":"118505.39000000","close":"118521.67000000","volume":"11.94135000"},{"time":1754801640,"open":"118521.68000000","high":"118566.18000000","low":"118521.68000000","close":"118528.78000000","volume":"10.88804000"},{"time":1754801700,"open":"118528.79000000","high":"118528.79000000","low":"118528.78000000","close":"118528.79000000","volume":"1.88704000"},{"time":1754801760,"open":"118528.78000000","high":"118553.97000000","low":"118420.00000000","close":"118420.01000000","volume":"35.11728000"},{"time":1754801820,"open":"118420.00000000","high":"118471.00000000","low":"118420.00000000","close":"118471.00000000","volume":"20.50956000"},{"time":1754801880,"open":"118470.99000000","high":"118471.00000000","low":"118416.84000000","close":"118459.15000000","volume":"11.06035000"},{"time":1754801940,"open":"118459.15000000","high":"118488.21000000","low":"118459.15000000","close":"118485.45000000","volume":"12.19903000"},{"time":1754802000,"open":"118485.45000000","high":"118501.96000000","low":"118473.94000000","close":"118500.01000000","volume":"8.50686000"},{"time":1754802060,"open":"118500.01000000","high":"118500.01000000","low":"118480.00000000","close":"118491.77000000","volume":"5.61962000"},{"time":1754802120,"open":"118491.76000000","high":"118511.00000000","low":"118475.64000000","close":"118479.09000000","volume":"13.69006000"},{"time":1754802180,"open":"118479.09000000","high":"118479.09000000","low":"118436.53000000","close":"118436.53000000","volume":"6.87790000"},{"time":1754802240,"open":"118436.53000000","high":"118450.00000000","low":"118406.25000000","close":"118441.56000000","volume":"13.81159000"},{"time":1754802300,"open":"118441.56000000","high":"118481.89000000","low":"118441.55000000","close":"118481.88000000","volume":"7.89044000"},{"time":1754802360,"open":"118481.88000000","high":"118500.00000000","low":"118481.88000000","close":"118499.99000000","volume":"3.15589000"},{"time":1754802420,"open":"118499.99000000","high":"118500.00000000","low":"118441.55000000","close":"118441.55000000","volume":"11.31670000"},{"time":1754802480,"open":"118441.55000000","high":"118441.56000000","low":"118393.38000000","close":"118393.38000000","volume":"3.40280000"},{"time":1754802540,"open":"118393.39000000","high":"118393.39000000","low":"118259.66000000","close":"118267.66000000","volume":"17.21007000"},{"time":1754802600,"open":"118267.65000000","high":"118299.99000000","low":"118259.64000000","close":"118282.00000000","volume":"18.81534000"},{"time":1754802660,"open":"118281.99000000","high":"118299.99000000","low":"118268.00000000","close":"118299.98000000","volume":"12.82505000"},{"time":1754802720,"open":"118299.98000000","high":"118300.00000000","low":"118258.02000000","close":"118300.00000000","volume":"7.12959000"},{"time":1754802780,"open":"118299.99000000","high":"118366.90000000","low":"118299.99000000","close":"118320.01000000","volume":"11.84256000"},{"time":1754802840,"open":"118320.01000000","high":"118320.01000000","low":"118267.70000000","close":"118267.71000000","volume":"4.77094000"},{"time":1754802900,"open":"118267.70000000","high":"118285.98000000","low":"118227.86000000","close":"118227.86000000","volume":"22.70847000"},{"time":1754802960,"open":"118227.87000000","high":"118227.87000000","low":"118178.88000000","close":"118191.58000000","volume":"8.84410000"},{"time":1754803020,"open":"118191.58000000","high":"118212.67000000","low":"118178.88000000","close":"118178.88000000","volume":"4.23912000"},{"time":1754803080,"open":"118178.88000000","high":"118178.88000000","low":"118010.00000000","close":"118081.47000000","volume":"36.52473000"},{"time":1754803140,"open":"118081.48000000","high":"118199.48000000","low":"118081.47000000","close":"118141.35000000","volume":"13.46330000"},{"time":1754803200,"open":"118141.35000000","high":"118141.35000000","low":"118069.67000000","close":"118088.00000000","volume":"5.72698000"},{"time":1754803260,"open":"118088.01000000","high":"118113.51000000","low":"118043.93000000","close":"118063.42000000","volume":"16.56982000"},{"time":1754803320,"open":"118063.42000000","high":"118116.09000000","low":"118045.72000000","close":"118116.08000000","volume":"12.66525000"},{"time":1754803380,"open":"118116.08000000","high":"118116.09000000","low":"118066.30000000","close":"118066.30000000","volume":"11.97409000"},{"time":1754803440,"open":"118066.30000000","high":"118066.30000000","low":"118046.62000000","close":"118051.99000000","volume":"0.97235000"},{"time":1754803500,"open":"118051.99000000","high":"118052.00000000","low":"117988.00000000","close":"117994.40000000","volume":"17.39384000"},{"time":1754803560,"open":"117994.40000000","high":"118053.85000000","low":"117994.39000000","close":"118053.84000000","volume":"5.86387000"},{"time":1754803620,"open":"118053.84000000","high":"118057.93000000","low":"118053.84000000","close":"118054.52000000","volume":"6.10837000"},{"time":1754803680,"open":"118054.52000000","high":"118054.52000000","low":"117942.34000000","close":"117942.35000000","volume":"25.80596000"},{"time":1754803740,"open":"117942.35000000","high":"117942.35000000","low":"117902.62000000","close":"117908.85000000","volume":"9.49183000"},{"time":1754803800,"open":"117908.85000000","high":"117987.42000000","low":"117908.84000000","close":"117974.69000000","volume":"15.73001000"},{"time":1754803860,"open":"117974.69000000","high":"118028.78000000","low":"117974.68000000","close":"118028.77000000","volume":"9.43104000"},{"time":1754803920,"open":"118028.77000000","high":"118037.90000000","low":"118000.00000000","close":"118000.00000000","volume":"6.23988000"},{"time":1754803980,"open":"118000.00000000","high":"118017.83000000","low":"117950.00000000","close":"118012.36000000","volume":"27.34416000"},{"time":1754804040,"open":"118012.37000000","high":"118133.81000000","low":"118012.37000000","close":"118130.97000000","volume":"21.53924000"},{"time":1754804100,"open":"118130.96000000","high":"118180.00000000","low":"118130.96000000","close":"118180.00000000","volume":"3.10850000"},{"time":1754804160,"open":"118180.00000000","high":"118228.77000000","low":"118179.99000000","close":"118228.76000000","volume":"5.10436000"},{"time":1754804220,"open":"118228.76000000","high":"118247.86000000","low":"118228.76000000","close":"118233.25000000","volume":"8.14246000"},{"time":1754804280,"open":"118233.25000000","high":"118241.16000000","low":"118216.38000000","close":"118216.39000000","volume":"5.84872000"},{"time":1754804340,"open":"118216.38000000","high":"118221.67000000","low":"118185.97000000","close":"118212.10000000","volume":"3.94929000"},{"time":1754804400,"open":"118212.10000000","high":"118248.00000000","low":"118212.09000000","close":"118247.99000000","volume":"4.16106000"},{"time":1754804460,"open":"118248.00000000","high":"118258.50000000","low":"118247.99000000","close":"118258.50000000","volume":"9.03519000"},{"time":1754804520,"open":"118258.50000000","high":"118277.37000000","low":"118258.49000000","close":"118263.56000000","volume":"25.18844000"},{"time":1754804580,"open":"118263.56000000","high":"118263.56000000","low":"118263.55000000","close":"118263.56000000","volume":"3.30319000"},{"time":1754804640,"open":"118263.55000000","high":"118276.65000000","low":"118263.55000000","close":"118273.30000000","volume":"10.50967000"},{"time":1754804700,"open":"118273.29000000","high":"118273.29000000","low":"118201.55000000","close":"118201.55000000","volume":"5.16935000"},{"time":1754804760,"open":"118201.55000000","high":"118201.55000000","low":"118190.84000000","close":"118198.07000000","volume":"2.42932000"},{"time":1754804820,"open":"118198.08000000","high":"118198.08000000","low":"118120.00000000","close":"118120.00000000","volume":"7.60339000"},{"time":1754804880,"open":"118120.01000000","high":"118128.76000000","low":"118090.25000000","close":"118128.76000000","volume":"4.80594000"},{"time":1754804940,"open":"118128.76000000","high":"118128.76000000","low":"118103.83000000","close":"118103.83000000","volume":"6.25165000"},{"time":1754805000,"open":"118103.83000000","high":"118103.83000000","low":"118012.02000000","close":"118012.02000000","volume":"3.29245000"},{"time":1754805060,"open":"118012.03000000","high":"118036.21000000","low":"118000.01000000","close":"118000.01000000","volume":"4.68680000"},{"time":1754805120,"open":"118000.01000000","high":"118000.01000000","low":"117980.00000000","close":"117980.00000000","volume":"4.94193000"},{"time":1754805180,"open":"117980.00000000","high":"117980.01000000","low":"117938.57000000","close":"117961.80000000","volume":"13.52872000"},{"time":1754805240,"open":"117961.80000000","high":"118014.74000000","low":"117961.80000000","close":"118014.73000000","volume":"4.30831000"},{"time":1754805300,"open":"118014.74000000","high":"118020.00000000","low":"118014.73000000","close":"118020.00000000","volume":"1.97244000"},{"time":1754805360,"open":"118019.99000000","high":"118028.79000000","low":"118019.99000000","close":"118028.79000000","volume":"0.99467000"},{"time":1754805420,"open":"118028.79000000","high":"118038.58000000","low":"118028.79000000","close":"118038.57000000","volume":"0.62553000"},{"time":1754805480,"open":"118038.58000000","high":"118045.00000000","low":"118038.57000000","close":"118045.00000000","volume":"1.45775000"},{"time":1754805540,"open":"118045.00000000","high":"118045.00000000","low":"118044.99000000","close":"118045.00000000","volume":"0.89852000"},{"time":1754805600,"open":"118045.00000000","high":"118129.16000000","low":"118045.00000000","close":"118129.16000000","volume":"10.60434000"},{"time":1754805660,"open":"118129.16000000","high":"118129.16000000","low":"118080.17000000","close":"118080.18000000","volume":"6.08116000"},{"time":1754805720,"open":"118080.17000000","high":"118135.50000000","low":"118080.17000000","close":"118120.00000000","volume":"6.16703000"},{"time":1754805780,"open":"118120.00000000","high":"118135.50000000","low":"118114.00000000","close":"118114.01000000","volume":"1.47338000"},{"time":1754805840,"open":"118114.01000000","high":"118114.01000000","low":"118083.47000000","close":"118114.00000000","volume":"2.30270000"},{"time":1754805900,"open":"118114.00000000","high":"118135.50000000","low":"118114.00000000","close":"118130.01000000","volume":"2.87891000"},{"time":1754805960,"open":"118130.01000000","high":"118161.04000000","low":"118130.00000000","close":"118161.04000000","volume":"5.40994000"},{"time":1754806020,"open":"118161.04000000","high":"118161.05000000","low":"118140.00000000","close":"118140.01000000","volume":"5.31654000"},{"time":1754806080,"open":"118140.00000000","high":"118140.01000000","low":"118100.00000000","close":"118135.52000000","volume":"3.35060000"},{"time":1754806140,"open":"118135.53000000","high":"118154.95000000","low":"118135.53000000","close":"118154.95000000","volume":"2.44232000"},{"time":1754806200,"open":"118154.94000000","high":"118154.95000000","low":"118143.98000000","close":"118143.98000000","volume":"1.61271000"},{"time":1754806260,"open":"118143.99000000","high":"118143.99000000","low":"118134.69000000","close":"118134.70000000","volume":"4.13380000"},{"time":1754806320,"open":"118134.69000000","high":"118134.70000000","low":"118056.91000000","close":"118056.92000000","volume":"13.80497000"},{"time":1754806380,"open":"118056.91000000","high":"118056.92000000","low":"118030.01000000","close":"118030.01000000","volume":"9.79564000"},{"time":1754806440,"open":"118030.01000000","high":"118040.00000000","low":"118016.00000000","close":"118016.00000000","volume":"1.82834000"},{"time":1754806500,"open":"118016.01000000","high":"118016.01000000","low":"117932.27000000","close":"117932.28000000","volume":"7.02768000"},{"time":1754806560,"open":"117932.28000000","high":"117932.28000000","low":"117895.43000000","close":"117895.44000000","volume":"7.01970000"},{"time":1754806620,"open":"117895.43000000","high":"117895.44000000","low":"117858.31000000","close":"117864.20000000","volume":"12.72006000"},{"time":1754806680,"open":"117864.21000000","high":"117880.00000000","low":"117847.93000000","close":"117874.59000000","volume":"5.80415000"},{"time":1754806740,"open":"117874.59000000","high":"117874.60000000","low":"117851.13000000","close":"117851.14000000","volume":"7.52735000"},{"time":1754806800,"open":"117851.13000000","high":"117860.74000000","low":"117851.13000000","close":"117854.01000000","volume":"3.39438000"},{"time":1754806860,"open":"117854.01000000","high":"117899.00000000","low":"117854.00000000","close":"117892.00000000","volume":"4.19153000"},{"time":1754806920,"open":"117892.01000000","high":"117892.01000000","low":"117847.93000000","close":"117847.94000000","volume":"7.04526000"},{"time":1754806980,"open":"117847.93000000","high":"117889.78000000","low":"117834.69000000","close":"117847.93000000","volume":"3.06304000"},{"time":1754807040,"open":"117847.93000000","high":"117847.93000000","low":"117830.81000000","close":"117836.46000000","volume":"4.21213000"},{"time":1754807100,"open":"117836.46000000","high":"117890.87000000","low":"117836.46000000","close":"117890.86000000","volume":"2.49969000"},{"time":1754807160,"open":"117890.87000000","high":"117900.00000000","low":"117872.45000000","close":"117872.45000000","volume":"2.73871000"},{"time":1754807220,"open":"117872.45000000","high":"117900.00000000","low":"117872.45000000","close":"117899.99000000","volume":"1.53611000"},{"time":1754807280,"open":"117899.99000000","high":"117900.00000000","low":"117869.63000000","close":"117869.63000000","volume":"5.20558000"},{"time":1754807340,"open":"117869.64000000","high":"117880.00000000","low":"117857.18000000","close":"117857.18000000","volume":"5.21133000"},{"time":1754807400,"open":"117857.19000000","high":"117857.19000000","low":"117785.02000000","close":"117823.69000000","volume":"4.81960000"},{"time":1754807460,"open":"117823.70000000","high":"117840.19000000","low":"117815.32000000","close":"117815.33000000","volume":"2.39629000"},{"time":1754807520,"open":"117815.32000000","high":"117815.33000000","low":"117770.00000000","close":"117783.50000000","volume":"3.85854000"},{"time":1754807580,"open":"117783.51000000","high":"117790.09000000","low":"117783.50000000","close":"117784.26000000","volume":"1.36898000"},{"time":1754807640,"open":"117784.27000000","high":"117784.27000000","low":"117756.57000000","close":"117756.58000000","volume":"4.20158000"},{"time":1754807700,"open":"117756.58000000","high":"117756.58000000","low":"117743.44000000","close":"117743.44000000","volume":"3.55856000"},{"time":1754807760,"open":"117743.45000000","high":"117832.62000000","low":"117743.44000000","close":"117832.62000000","volume":"7.29715000"},{"time":1754807820,"open":"117832.63000000","high":"117850.98000000","low":"117788.00000000","close":"117788.00000000","volume":"5.33320000"},{"time":1754807880,"open":"117788.01000000","high":"117788.01000000","low":"117757.90000000","close":"117757.91000000","volume":"3.65661000"},{"time":1754807940,"open":"117757.91000000","high":"117816.83000000","low":"117757.91000000","close":"117816.83000000","volume":"5.12431000"},{"time":1754808000,"open":"117816.83000000","high":"117855.87000000","low":"117816.83000000","close":"117855.86000000","volume":"6.93892000"},{"time":1754808060,"open":"117855.87000000","high":"117891.79000000","low":"117850.04000000","close":"117865.72000000","volume":"12.47882000"},{"time":1754808120,"open":"117865.72000000","high":"117930.64000000","low":"117865.72000000","close":"117916.20000000","volume":"5.39609000"},{"time":1754808180,"open":"117916.20000000","high":"117950.25000000","low":"117907.91000000","close":"117950.25000000","volume":"2.29976000"},{"time":1754808240,"open":"117950.25000000","high":"118000.00000000","low":"117950.25000000","close":"117982.05000000","volume":"3.80276000"},{"time":1754808300,"open":"117982.05000000","high":"118037.99000000","low":"117955.27000000","close":"118037.99000000","volume":"8.52335000"},{"time":1754808360,"open":"118037.99000000","high":"118054.00000000","low":"118037.98000000","close":"118053.99000000","volume":"6.93985000"},{"time":1754808420,"open":"118054.00000000","high":"118070.35000000","low":"118053.99000000","close":"118070.00000000","volume":"2.26543000"},{"time":1754808480,"open":"118070.00000000","high":"118070.01000000","low":"117979.16000000","close":"117991.99000000","volume":"8.00987000"},{"time":1754808540,"open":"117991.99000000","high":"117998.80000000","low":"117940.23000000","close":"117943.98000000","volume":"14.20772000"},{"time":1754808600,"open":"117943.99000000","high":"117991.26000000","low":"117943.98000000","close":"117991.25000000","volume":"3.49591000"},{"time":1754808660,"open":"117991.25000000","high":"118011.36000000","low":"117987.41000000","close":"118011.36000000","volume":"2.17669000"},{"time":1754808720,"open":"118011.35000000","high":"118041.96000000","low":"118011.35000000","close":"118041.96000000","volume":"0.90584000"},{"time":1754808780,"open":"118041.96000000","high":"118124.43000000","low":"118041.95000000","close":"118074.38000000","volume":"27.12246000"},{"time":1754808840,"open":"118074.38000000","high":"118074.39000000","low":"118074.38000000","close":"118074.38000000","volume":"1.14133000"},{"time":1754808900,"open":"118074.39000000","high":"118074.39000000","low":"118074.23000000","close":"118074.23000000","volume":"0.82654000"},{"time":1754808960,"open":"118074.24000000","high":"118091.96000000","low":"118074.23000000","close":"118091.96000000","volume":"1.25943000"},{"time":1754809020,"open":"118091.96000000","high":"118143.99000000","low":"118091.95000000","close":"118142.34000000","volume":"5.83040000"},{"time":1754809080,"open":"118142.35000000","high":"118142.35000000","low":"118088.00000000","close":"118088.00000000","volume":"5.49148000"},{"time":1754809140,"open":"118088.01000000","high":"118088.01000000","low":"118074.23000000","close":"118074.24000000","volume":"2.33644000"},{"time":1754809200,"open":"118074.24000000","high":"118159.74000000","low":"118074.23000000","close":"118159.22000000","volume":"16.81217000"},{"time":1754809260,"open":"118159.22000000","high":"118161.42000000","low":"118150.00000000","close":"118150.01000000","volume":"3.04055000"},{"time":1754809320,"open":"118150.01000000","high":"118161.42000000","low":"118150.00000000","close":"118161.42000000","volume":"2.32322000"},{"time":1754809380,"open":"118161.42000000","high":"118200.00000000","low":"118161.41000000","close":"118194.00000000","volume":"4.88907000"},{"time":1754809440,"open":"118194.01000000","high":"118236.93000000","low":"118194.00000000","close":"118236.92000000","volume":"14.63987000"},{"time":1754809500,"open":"118236.92000000","high":"118236.93000000","low":"118236.92000000","close":"118236.92000000","volume":"5.96109000"},{"time":1754809560,"open":"118236.92000000","high":"118236.93000000","low":"118210.02000000","close":"118210.03000000","volume":"2.13170000"},{"time":1754809620,"open":"118210.02000000","high":"118210.03000000","low":"118168.58000000","close":"118188.94000000","volume":"3.15726000"},{"time":1754809680,"open":"118188.94000000","high":"118204.78000000","low":"118161.41000000","close":"118161.41000000","volume":"5.27832000"},{"time":1754809740,"open":"118161.42000000","high":"118161.42000000","low":"118124.63000000","close":"118124.63000000","volume":"1.92417000"},{"time":1754809800,"open":"118124.63000000","high":"118160.00000000","low":"118124.00000000","close":"118160.00000000","volume":"3.96592000"},{"time":1754809860,"open":"118160.00000000","high":"118160.00000000","low":"118116.80000000","close":"118116.80000000","volume":"2.05108000"},{"time":1754809920,"open":"118116.80000000","high":"118171.12000000","low":"118116.80000000","close":"118141.36000000","volume":"5.44581000"},{"time":1754809980,"open":"118141.35000000","high":"118151.99000000","low":"118109.91000000","close":"118148.00000000","volume":"3.11896000"},{"time":1754810040,"open":"118148.00000000","high":"118151.39000000","low":"118148.00000000","close":"118151.38000000","volume":"5.50035000"},{"time":1754810100,"open":"118151.38000000","high":"118151.39000000","low":"118117.64000000","close":"118117.64000000","volume":"2.40824000"},{"time":1754810160,"open":"118117.64000000","high":"118148.81000000","low":"118117.63000000","close":"118148.80000000","volume":"1.88816000"},{"time":1754810220,"open":"118148.80000000","high":"118148.81000000","low":"118086.97000000","close":"118117.64000000","volume":"3.64287000"},{"time":1754810280,"open":"118117.64000000","high":"118153.03000000","low":"118117.63000000","close":"118153.03000000","volume":"9.15811000"},{"time":1754810340,"open":"118153.03000000","high":"118153.03000000","low":"118153.02000000","close":"118153.02000000","volume":"2.42039000"},{"time":1754810400,"open":"118153.02000000","high":"118190.86000000","low":"118153.02000000","close":"118184.75000000","volume":"7.01569000"},{"time":1754810460,"open":"118184.76000000","high":"118185.59000000","low":"118184.75000000","close":"118185.59000000","volume":"10.49699000"},{"time":1754810520,"open":"118185.60000000","high":"118220.00000000","low":"118185.59000000","close":"118219.99000000","volume":"3.68760000"},{"time":1754810580,"open":"118220.00000000","high":"118238.87000000","low":"118217.72000000","close":"118217.72000000","volume":"8.84659000"},{"time":1754810640,"open":"118217.73000000","high":"118221.60000000","low":"118217.72000000","close":"118221.60000000","volume":"2.27898000"},{"time":1754810700,"open":"118221.60000000","high":"118221.60000000","low":"118200.00000000","close":"118200.01000000","volume":"5.39526000"},{"time":1754810760,"open":"118200.00000000","high":"118200.00000000","low":"118135.59000000","close":"118135.59000000","volume":"14.30938000"},{"time":1754810820,"open":"118132.00000000","high":"118132.00000000","low":"118093.09000000","close":"118093.10000000","volume":"17.73639000"},{"time":1754810880,"open":"118093.10000000","high":"118129.99000000","low":"118093.09000000","close":"118129.99000000","volume":"1.72191000"},{"time":1754810940,"open":"118129.98000000","high":"118129.99000000","low":"118085.59000000","close":"118085.59000000","volume":"3.73192000"},{"time":1754811000,"open":"118085.59000000","high":"118113.30000000","low":"118085.59000000","close":"118113.30000000","volume":"2.80839000"},{"time":1754811060,"open":"118113.29000000","high":"118113.30000000","low":"118080.18000000","close":"118105.77000000","volume":"4.12499000"},{"time":1754811120,"open":"118105.77000000","high":"118112.12000000","low":"118070.24000000","close":"118070.25000000","volume":"8.40466000"},{"time":1754811180,"open":"118070.24000000","high":"118070.25000000","low":"117988.20000000","close":"117990.41000000","volume":"6.95568000"},{"time":1754811240,"open":"117990.40000000","high":"117990.40000000","low":"117952.42000000","close":"117960.60000000","volume":"3.71912000"},{"time":1754811300,"open":"117960.60000000","high":"117970.00000000","low":"117952.42000000","close":"117952.48000000","volume":"4.93868000"},{"time":1754811360,"open":"117952.47000000","high":"117956.23000000","low":"117952.42000000","close":"117952.42000000","volume":"4.60656000"},{"time":1754811420,"open":"117952.43000000","high":"117952.43000000","low":"117820.00000000","close":"117820.00000000","volume":"13.87164000"},{"time":1754811480,"open":"117820.00000000","high":"117820.01000000","low":"117703.00000000","close":"117757.99000000","volume":"33.06217000"},{"time":1754811540,"open":"117757.99000000","high":"117797.09000000","low":"117700.00000000","close":"117700.01000000","volume":"8.09209000"},{"time":1754811600,"open":"117700.00000000","high":"117735.78000000","low":"117683.56000000","close":"117693.12000000","volume":"11.28817000"},{"time":1754811660,"open":"117693.13000000","high":"117702.00000000","low":"117675.25000000","close":"117702.00000000","volume":"11.03233000"},{"time":1754811720,"open":"117702.00000000","high":"117721.94000000","low":"117683.55000000","close":"117683.56000000","volume":"4.63107000"},{"time":1754811780,"open":"117683.55000000","high":"117683.56000000","low":"117653.52000000","close":"117653.52000000","volume":"13.03613000"},{"time":1754811840,"open":"117653.52000000","high":"117668.95000000","low":"117592.39000000","close":"117638.95000000","volume":"26.32530000"},{"time":1754811900,"open":"117638.95000000","high":"117638.95000000","low":"117466.34000000","close":"117495.40000000","volume":"102.69047000"},{"time":1754811960,"open":"117495.40000000","high":"117653.20000000","low":"117482.03000000","close":"117653.19000000","volume":"39.79180000"},{"time":1754812020,"open":"117653.19000000","high":"117689.58000000","low":"117603.83000000","close":"117689.09000000","volume":"15.69098000"},{"time":1754812080,"open":"117689.08000000","high":"117743.45000000","low":"117660.12000000","close":"117743.44000000","volume":"9.38134000"},{"time":1754812140,"open":"117743.44000000","high":"117780.00000000","low":"117743.44000000","close":"117779.99000000","volume":"4.92844000"},{"time":1754812200,"open":"117779.99000000","high":"117854.20000000","low":"117779.99000000","close":"117820.00000000","volume":"14.85106000"},{"time":1754812260,"open":"117820.00000000","high":"117856.27000000","low":"117774.27000000","close":"117781.37000000","volume":"8.82804000"},{"time":1754812320,"open":"117781.70000000","high":"117817.99000000","low":"117706.32000000","close":"117706.32000000","volume":"9.64637000"},{"time":1754812380,"open":"117706.33000000","high":"117718.24000000","low":"117676.24000000","close":"117696.20000000","volume":"3.79205000"},{"time":1754812440,"open":"117696.20000000","high":"117741.63000000","low":"117696.20000000","close":"117712.00000000","volume":"5.46097000"},{"time":1754812500,"open":"117712.01000000","high":"117794.87000000","low":"117710.65000000","close":"117794.86000000","volume":"7.76914000"},{"time":1754812560,"open":"117794.86000000","high":"117850.80000000","low":"117794.86000000","close":"117847.94000000","volume":"7.32496000"},{"time":1754812620,"open":"117847.93000000","high":"117847.94000000","low":"117823.68000000","close":"117823.69000000","volume":"4.54817000"},{"time":1754812680,"open":"117823.69000000","high":"117823.69000000","low":"117815.89000000","close":"117815.90000000","volume":"2.31739000"},{"time":1754812740,"open":"117815.89000000","high":"117815.90000000","low":"117778.61000000","close":"117808.30000000","volume":"8.04937000"},{"time":1754812800,"open":"117808.29000000","high":"117823.69000000","low":"117808.29000000","close":"117819.16000000","volume":"2.99252000"},{"time":1754812860,"open":"117819.17000000","high":"117823.68000000","low":"117767.99000000","close":"117768.00000000","volume":"3.79712000"},{"time":1754812920,"open":"117767.99000000","high":"117768.00000000","low":"117668.95000000","close":"117727.99000000","volume":"12.54589000"},{"time":1754812980,"open":"117728.00000000","high":"117771.02000000","low":"117727.99000000","close":"117728.58000000","volume":"9.05027000"},{"time":1754813040,"open":"117728.58000000","high":"117728.58000000","low":"117608.01000000","close":"117620.01000000","volume":"8.81710000"},{"time":1754813100,"open":"117620.01000000","high":"117703.90000000","low":"117620.00000000","close":"117679.99000000","volume":"9.78650000"},{"time":1754813160,"open":"117680.00000000","high":"117730.31000000","low":"117662.16000000","close":"117727.95000000","volume":"6.97076000"},{"time":1754813220,"open":"117727.94000000","high":"117776.52000000","low":"117706.32000000","close":"117706.33000000","volume":"10.18921000"},{"time":1754813280,"open":"117706.32000000","high":"117797.80000000","low":"117706.32000000","close":"117797.80000000","volume":"4.08730000"},{"time":1754813340,"open":"117797.79000000","high":"117797.80000000","low":"117743.44000000","close":"117754.15000000","volume":"3.65314000"},{"time":1754813400,"open":"117754.15000000","high":"117823.69000000","low":"117754.15000000","close":"117823.69000000","volume":"5.96094000"},{"time":1754813460,"open":"117823.69000000","high":"117927.27000000","low":"117823.68000000","close":"117927.26000000","volume":"10.63541000"},{"time":1754813520,"open":"117927.27000000","high":"117960.39000000","low":"117927.26000000","close":"117960.39000000","volume":"7.36672000"},{"time":1754813580,"open":"117960.40000000","high":"117984.37000000","low":"117960.39000000","close":"117984.37000000","volume":"3.56286000"},{"time":1754813640,"open":"117984.37000000","high":"118027.67000000","low":"117963.40000000","close":"118002.20000000","volume":"18.15174000"},{"time":1754813700,"open":"118002.19000000","high":"118020.00000000","low":"118002.19000000","close":"118017.99000000","volume":"2.40636000"},{"time":1754813760,"open":"118017.99000000","high":"118056.92000000","low":"118017.99000000","close":"118056.91000000","volume":"4.75435000"},{"time":1754813820,"open":"118056.92000000","high":"118066.30000000","low":"118056.91000000","close":"118066.30000000","volume":"2.07908000"},{"time":1754813880,"open":"118066.31000000","high":"118162.44000000","low":"118066.30000000","close":"118162.43000000","volume":"22.64229000"},{"time":1754813940,"open":"118162.43000000","high":"118162.44000000","low":"118074.23000000","close":"118119.70000000","volume":"13.02088000"},{"time":1754814000,"open":"118119.70000000","high":"118150.00000000","low":"118119.70000000","close":"118120.00000000","volume":"4.34595000"},{"time":1754814060,"open":"118120.00000000","high":"118150.00000000","low":"118106.00000000","close":"118117.63000000","volume":"7.25471000"},{"time":1754814120,"open":"118117.63000000","high":"118149.48000000","low":"118106.00000000","close":"118149.48000000","volume":"3.43911000"},{"time":1754814180,"open":"118149.48000000","high":"118150.00000000","low":"118142.00000000","close":"118142.00000000","volume":"8.19730000"},{"time":1754814240,"open":"118142.01000000","high":"118142.01000000","low":"118141.48000000","close":"118141.48000000","volume":"5.98576000"},{"time":1754814300,"open":"118141.48000000","high":"118141.49000000","low":"118120.00000000","close":"118129.99000000","volume":"2.78290000"},{"time":1754814360,"open":"118129.98000000","high":"118129.98000000","low":"118089.08000000","close":"118089.08000000","volume":"4.04730000"},{"time":1754814420,"open":"118089.08000000","high":"118089.08000000","low":"118070.00000000","close":"118070.01000000","volume":"1.23269000"},{"time":1754814480,"open":"118070.01000000","high":"118108.90000000","low":"118070.00000000","close":"118108.90000000","volume":"2.96840000"},{"time":1754814540,"open":"118108.90000000","high":"118125.48000000","low":"118108.89000000","close":"118125.48000000","volume":"2.47521000"},{"time":1754814600,"open":"118125.48000000","high":"118162.44000000","low":"118125.47000000","close":"118162.43000000","volume":"10.34364000"},{"time":1754814660,"open":"118162.43000000","high":"118178.89000000","low":"118162.43000000","close":"118178.89000000","volume":"5.65551000"},{"time":1754814720,"open":"118178.89000000","high":"118178.89000000","low":"118156.08000000","close":"118156.08000000","volume":"8.64483000"},{"time":1754814780,"open":"118156.09000000","high":"118156.09000000","low":"118125.84000000","close":"118143.70000000","volume":"3.77842000"},{"time":1754814840,"open":"118143.71000000","high":"118192.31000000","low":"118143.70000000","close":"118192.30000000","volume":"1.87491000"},{"time":1754814900,"open":"118192.31000000","high":"118216.41000000","low":"118167.04000000","close":"118167.05000000","volume":"6.78730000"},{"time":1754814960,"open":"118167.04000000","high":"118198.50000000","low":"118161.41000000","close":"118177.09000000","volume":"2.05320000"},{"time":1754815020,"open":"118177.09000000","high":"118177.10000000","low":"118170.93000000","close":"118170.94000000","volume":"0.53036000"},{"time":1754815080,"open":"118170.93000000","high":"118170.93000000","low":"118124.13000000","close":"118124.13000000","volume":"1.95828000"},{"time":1754815140,"open":"118124.14000000","high":"118124.14000000","low":"118118.81000000","close":"118124.14000000","volume":"0.83454000"},{"time":1754815200,"open":"118124.13000000","high":"118124.14000000","low":"118122.17000000","close":"118122.18000000","volume":"2.96342000"},{"time":1754815260,"open":"118122.17000000","high":"118122.18000000","low":"118088.89000000","close":"118088.89000000","volume":"1.48321000"},{"time":1754815320,"open":"118088.90000000","high":"118124.14000000","low":"118088.89000000","close":"118124.14000000","volume":"3.48793000"},{"time":1754815380,"open":"118124.13000000","high":"118124.14000000","low":"118124.13000000","close":"118124.13000000","volume":"1.14218000"},{"time":1754815440,"open":"118124.14000000","high":"118134.14000000","low":"118124.13000000","close":"118134.13000000","volume":"2.06269000"},{"time":1754815500,"open":"118134.14000000","high":"118194.00000000","low":"118134.14000000","close":"118194.00000000","volume":"1.79185000"},{"time":1754815560,"open":"118194.00000000","high":"118229.71000000","low":"118193.99000000","close":"118229.71000000","volume":"2.08975000"},{"time":1754815620,"open":"118229.72000000","high":"118253.94000000","low":"118229.71000000","close":"118253.93000000","volume":"5.11589000"},{"time":1754815680,"open":"118253.93000000","high":"118256.00000000","low":"118253.93000000","close":"118256.00000000","volume":"0.75059000"},{"time":1754815740,"open":"118256.00000000","high":"118264.65000000","low":"118255.99000000","close":"118264.64000000","volume":"2.04583000"},{"time":1754815800,"open":"118264.64000000","high":"118265.91000000","low":"118247.85000000","close":"118247.85000000","volume":"15.58575000"},{"time":1754815860,"open":"118247.85000000","high":"118267.10000000","low":"118244.00000000","close":"118267.09000000","volume":"6.47714000"},{"time":1754815920,"open":"118267.09000000","high":"118313.78000000","low":"118267.09000000","close":"118313.40000000","volume":"7.92966000"},{"time":1754815980,"open":"118313.40000000","high":"118345.25000000","low":"118313.40000000","close":"118345.25000000","volume":"10.14975000"},{"time":1754816040,"open":"118345.25000000","high":"118365.92000000","low":"118345.24000000","close":"118365.89000000","volume":"11.44018000"},{"time":1754816100,"open":"118365.90000000","high":"118400.00000000","low":"118365.89000000","close":"118399.99000000","volume":"13.43340000"},{"time":1754816160,"open":"118399.99000000","high":"118400.00000000","low":"118341.86000000","close":"118359.13000000","volume":"18.16047000"},{"time":1754816220,"open":"118359.13000000","high":"118359.13000000","low":"118294.42000000","close":"118304.47000000","volume":"13.68672000"},{"time":1754816280,"open":"118304.47000000","high":"118308.86000000","low":"118291.45000000","close":"118308.85000000","volume":"5.48007000"},{"time":1754816340,"open":"118308.85000000","high":"118308.86000000","low":"118308.85000000","close":"118308.85000000","volume":"3.02160000"},{"time":1754816400,"open":"118308.86000000","high":"118371.78000000","low":"118308.86000000","close":"118370.39000000","volume":"6.70648000"},{"time":1754816460,"open":"118370.39000000","high":"118370.40000000","low":"118346.18000000","close":"118357.14000000","volume":"3.88282000"},{"time":1754816520,"open":"118357.15000000","high":"118387.55000000","low":"118357.14000000","close":"118387.55000000","volume":"11.24471000"},{"time":1754816580,"open":"118387.54000000","high":"118387.55000000","low":"118370.39000000","close":"118370.40000000","volume":"4.76607000"},{"time":1754816640,"open":"118370.40000000","high":"118370.40000000","low":"118338.10000000","close":"118338.10000000","volume":"4.22705000"},{"time":1754816700,"open":"118338.10000000","high":"118357.68000000","low":"118336.00000000","close":"118336.00000000","volume":"11.00391000"},{"time":1754816760,"open":"118336.00000000","high":"118336.01000000","low":"118308.85000000","close":"118308.85000000","volume":"7.14789000"},{"time":1754816820,"open":"118308.85000000","high":"118310.00000000","low":"118290.95000000","close":"118310.00000000","volume":"8.92376000"},{"time":1754816880,"open":"118309.99000000","high":"118310.00000000","low":"118276.78000000","close":"118309.99000000","volume":"9.90474000"},{"time":1754816940,"open":"118310.00000000","high":"118310.00000000","low":"118278.73000000","close":"118278.73000000","volume":"8.80496000"},{"time":1754817000,"open":"118278.73000000","high":"118278.74000000","low":"118258.00000000","close":"118258.01000000","volume":"8.21991000"},{"time":1754817060,"open":"118258.00000000","high":"118329.99000000","low":"118258.00000000","close":"118329.99000000","volume":"5.96069000"},{"time":1754817120,"open":"118329.99000000","high":"118342.00000000","low":"118329.99000000","close":"118336.00000000","volume":"5.34409000"},{"time":1754817180,"open":"118336.00000000","high":"118336.01000000","low":"118314.40000000","close":"118335.98000000","volume":"4.19810000"},{"time":1754817240,"open":"118335.98000000","high":"118335.98000000","low":"118324.00000000","close":"118324.00000000","volume":"5.32496000"},{"time":1754817300,"open":"118324.00000000","high":"118354.00000000","low":"118324.00000000","close":"118353.99000000","volume":"4.53229000"},{"time":1754817360,"open":"118354.00000000","high":"118400.00000000","low":"118354.00000000","close":"118399.99000000","volume":"5.96014000"},{"time":1754817420,"open":"118399.99000000","high":"118399.99000000","low":"118343.79000000","close":"118365.58000000","volume":"16.69282000"},{"time":1754817480,"open":"118365.59000000","high":"118391.40000000","low":"118365.59000000","close":"118386.34000000","volume":"4.55324000"},{"time":1754817540,"open":"118386.34000000","high":"118386.35000000","low":"118357.79000000","close":"118357.79000000","volume":"4.77734000"},{"time":1754817600,"open":"118357.78000000","high":"118357.78000000","low":"118330.71000000","close":"118330.71000000","volume":"1.52028000"},{"time":1754817660,"open":"118330.72000000","high":"118330.72000000","low":"118310.84000000","close":"118310.84000000","volume":"2.29883000"},{"time":1754817720,"open":"118310.85000000","high":"118330.00000000","low":"118310.84000000","close":"118329.99000000","volume":"2.85315000"},{"time":1754817780,"open":"118329.99000000","high":"118329.99000000","low":"118291.45000000","close":"118291.45000000","volume":"5.13051000"},{"time":1754817840,"open":"118291.46000000","high":"118291.46000000","low":"118261.50000000","close":"118261.50000000","volume":"1.35857000"},{"time":1754817900,"open":"118261.50000000","high":"118286.87000000","low":"118258.02000000","close":"118286.86000000","volume":"2.34469000"},{"time":1754817960,"open":"118286.86000000","high":"118286.87000000","low":"118265.90000000","close":"118265.91000000","volume":"14.66877000"},{"time":1754818020,"open":"118265.90000000","high":"118278.19000000","low":"118265.90000000","close":"118278.19000000","volume":"4.02120000"},{"time":1754818080,"open":"118278.18000000","high":"118286.87000000","low":"118278.18000000","close":"118286.86000000","volume":"0.88640000"},{"time":1754818140,"open":"118286.86000000","high":"118286.87000000","low":"118270.00000000","close":"118270.00000000","volume":"7.35227000"},{"time":1754818200,"open":"118270.00000000","high":"118270.01000000","low":"118202.60000000","close":"118241.62000000","volume":"22.60334000"},{"time":1754818260,"open":"118241.62000000","high":"118241.62000000","low":"118206.96000000","close":"118224.00000000","volume":"3.29775000"},{"time":1754818320,"open":"118223.99000000","high":"118240.00000000","low":"118223.99000000","close":"118240.00000000","volume":"1.68235000"},{"time":1754818380,"open":"118239.99000000","high":"118240.00000000","low":"118236.03000000","close":"118238.00000000","volume":"1.15130000"},{"time":1754818440,"open":"118237.99000000","high":"118238.00000000","low":"118237.99000000","close":"118237.99000000","volume":"3.08443000"},{"time":1754818500,"open":"118238.00000000","high":"118253.94000000","low":"118236.40000000","close":"118236.40000000","volume":"3.75890000"},{"time":1754818560,"open":"118236.41000000","high":"118236.41000000","low":"118187.50000000","close":"118204.47000000","volume":"12.74686000"},{"time":1754818620,"open":"118204.47000000","high":"118211.23000000","low":"118199.37000000","close":"118199.37000000","volume":"4.08972000"},{"time":1754818680,"open":"118199.38000000","high":"118199.38000000","low":"118144.57000000","close":"118144.57000000","volume":"5.25328000"},{"time":1754818740,"open":"118144.57000000","high":"118144.58000000","low":"118141.35000000","close":"118141.36000000","volume":"0.93655000"},{"time":1754818800,"open":"118141.35000000","high":"118141.36000000","low":"118137.24000000","close":"118137.24000000","volume":"0.79950000"},{"time":1754818860,"open":"118137.25000000","high":"118178.89000000","low":"118137.24000000","close":"118178.88000000","volume":"2.31309000"},{"time":1754818920,"open":"118178.88000000","high":"118211.22000000","low":"118178.88000000","close":"118211.22000000","volume":"6.54997000"},{"time":1754818980,"open":"118211.21000000","high":"118211.22000000","low":"118167.40000000","close":"118167.41000000","volume":"3.02804000"},{"time":1754819040,"open":"118167.40000000","high":"118167.41000000","low":"118110.64000000","close":"118110.64000000","volume":"3.65582000"},{"time":1754819100,"open":"118110.64000000","high":"118146.27000000","low":"118110.64000000","close":"118146.27000000","volume":"4.85497000"},{"time":1754819160,"open":"118146.27000000","high":"118224.76000000","low":"118146.27000000","close":"118224.76000000","volume":"5.82600000"},{"time":1754819220,"open":"118224.76000000","high":"118291.34000000","low":"118224.75000000","close":"118291.34000000","volume":"22.25204000"},{"time":1754819280,"open":"118291.35000000","high":"118358.00000000","low":"118291.35000000","close":"118358.00000000","volume":"8.72477000"},{"time":1754819340,"open":"118358.00000000","high":"118421.49000000","low":"118358.00000000","close":"118421.48000000","volume":"11.02049000"},{"time":1754819400,"open":"118421.48000000","high":"118441.48000000","low":"118404.65000000","close":"118432.76000000","volume":"22.34836000"},{"time":1754819460,"open":"118432.76000000","high":"118432.76000000","low":"118398.44000000","close":"118398.44000000","volume":"6.87286000"},{"time":1754819520,"open":"118398.44000000","high":"118398.45000000","low":"118335.53000000","close":"118335.54000000","volume":"3.87334000"},{"time":1754819580,"open":"118335.53000000","high":"118364.00000000","low":"118334.68000000","close":"118334.68000000","volume":"5.94488000"},{"time":1754819640,"open":"118334.69000000","high":"118334.69000000","low":"118306.04000000","close":"118332.22000000","volume":"4.53372000"},{"time":1754819700,"open":"118332.21000000","high":"118332.22000000","low":"118265.90000000","close":"118265.90000000","volume":"5.71389000"},{"time":1754819760,"open":"118265.91000000","high":"118285.42000000","low":"118265.91000000","close":"118285.42000000","volume":"6.25476000"},{"time":1754819820,"open":"118285.42000000","high":"118317.70000000","low":"118285.41000000","close":"118317.69000000","volume":"1.78587000"},{"time":1754819880,"open":"118317.69000000","high":"118328.46000000","low":"118291.53000000","close":"118291.53000000","volume":"2.38304000"},{"time":1754819940,"open":"118291.54000000","high":"118293.09000000","low":"118291.54000000","close":"118293.08000000","volume":"0.56608000"},{"time":1754820000,"open":"118293.09000000","high":"118293.09000000","low":"118207.86000000","close":"118213.66000000","volume":"5.68594000"},{"time":1754820060,"open":"118213.66000000","high":"118293.45000000","low":"118213.65000000","close":"118247.85000000","volume":"46.53623000"},{"time":1754820120,"open":"118247.86000000","high":"118259.88000000","low":"118230.90000000","close":"118238.15000000","volume":"6.55944000"},{"time":1754820180,"open":"118238.15000000","high":"118238.16000000","low":"118234.22000000","close":"118234.23000000","volume":"1.07525000"},{"time":1754820240,"open":"118234.22000000","high":"118263.82000000","low":"118234.22000000","close":"118244.94000000","volume":"4.68700000"},{"time":1754820300,"open":"118244.95000000","high":"118262.00000000","low":"118244.93000000","close":"118244.95000000","volume":"5.02554000"},{"time":1754820360,"open":"118244.95000000","high":"118244.95000000","low":"118201.83000000","close":"118212.01000000","volume":"10.91317000"},{"time":1754820420,"open":"118212.01000000","high":"118212.01000000","low":"118153.39000000","close":"118196.00000000","volume":"4.36148000"},{"time":1754820480,"open":"118196.00000000","high":"118200.01000000","low":"118161.41000000","close":"118161.41000000","volume":"5.27151000"},{"time":1754820540,"open":"118161.42000000","high":"118161.42000000","low":"118122.11000000","close":"118122.11000000","volume":"1.82304000"},{"time":1754820600,"open":"118122.11000000","high":"118148.74000000","low":"118122.11000000","close":"118148.73000000","volume":"3.13839000"},{"time":1754820660,"open":"118148.73000000","high":"118178.90000000","low":"118148.73000000","close":"118178.89000000","volume":"1.04635000"},{"time":1754820720,"open":"118178.88000000","high":"118192.33000000","low":"118164.93000000","close":"118192.33000000","volume":"9.58614000"},{"time":1754820780,"open":"118192.32000000","high":"118200.00000000","low":"118192.32000000","close":"118200.00000000","volume":"0.76304000"},{"time":1754820840,"open":"118199.99000000","high":"118200.00000000","low":"118154.95000000","close":"118154.95000000","volume":"2.62557000"},{"time":1754820900,"open":"118154.95000000","high":"118154.95000000","low":"118104.00000000","close":"118104.00000000","volume":"2.51425000"},{"time":1754820960,"open":"118104.00000000","high":"118131.04000000","low":"118101.26000000","close":"118118.00000000","volume":"2.36448000"},{"time":1754821020,"open":"118118.00000000","high":"118152.83000000","low":"118118.00000000","close":"118120.99000000","volume":"4.08735000"},{"time":1754821080,"open":"118121.00000000","high":"118131.03000000","low":"118108.36000000","close":"118121.20000000","volume":"4.88758000"},{"time":1754821140,"open":"118121.20000000","high":"118128.80000000","low":"118121.20000000","close":"118128.79000000","volume":"4.94607000"},{"time":1754821200,"open":"118128.79000000","high":"118186.39000000","low":"118128.79000000","close":"118186.39000000","volume":"4.13268000"},{"time":1754821260,"open":"118186.39000000","high":"118190.00000000","low":"118170.00000000","close":"118189.99000000","volume":"4.34982000"},{"time":1754821320,"open":"118189.99000000","high":"118240.05000000","low":"118189.99000000","close":"118229.72000000","volume":"6.36236000"},{"time":1754821380,"open":"118229.71000000","high":"118229.72000000","low":"118186.76000000","close":"118186.77000000","volume":"4.70194000"},{"time":1754821440,"open":"118186.77000000","high":"118186.77000000","low":"118147.21000000","close":"118147.22000000","volume":"4.07180000"},{"time":1754821500,"open":"118147.21000000","high":"118182.01000000","low":"118147.21000000","close":"118182.00000000","volume":"3.87722000"},{"time":1754821560,"open":"118182.01000000","high":"118204.76000000","low":"118182.00000000","close":"118204.75000000","volume":"2.94032000"},{"time":1754821620,"open":"118204.75000000","high":"118241.75000000","low":"118204.75000000","close":"118230.15000000","volume":"5.79488000"},{"time":1754821680,"open":"118230.15000000","high":"118230.16000000","low":"118208.21000000","close":"118208.21000000","volume":"3.26118000"},{"time":1754821740,"open":"118208.21000000","high":"118208.22000000","low":"118185.69000000","close":"118185.69000000","volume":"3.91299000"},{"time":1754821800,"open":"118185.70000000","high":"118185.70000000","low":"118149.70000000","close":"118149.70000000","volume":"4.07004000"},{"time":1754821860,"open":"118149.70000000","high":"118199.99000000","low":"118149.70000000","close":"118199.98000000","volume":"8.78428000"},{"time":1754821920,"open":"118199.99000000","high":"118211.91000000","low":"118192.32000000","close":"118192.32000000","volume":"5.71976000"},{"time":1754821980,"open":"118192.32000000","high":"118192.33000000","low":"118174.11000000","close":"118174.11000000","volume":"2.60877000"},{"time":1754822040,"open":"118174.11000000","high":"118174.12000000","low":"118056.91000000","close":"118059.86000000","volume":"7.65185000"},{"time":1754822100,"open":"118059.85000000","high":"118061.45000000","low":"118031.33000000","close":"118031.34000000","volume":"5.71111000"},{"time":1754822160,"open":"118031.33000000","high":"118031.34000000","low":"118011.00000000","close":"118029.03000000","volume":"5.15327000"},{"time":1754822220,"open":"118029.04000000","high":"118073.78000000","low":"117998.90000000","close":"118007.39000000","volume":"14.04896000"},{"time":1754822280,"open":"118007.39000000","high":"118070.86000000","low":"118007.39000000","close":"118070.86000000","volume":"7.62349000"},{"time":1754822340,"open":"118070.87000000","high":"118099.99000000","low":"118057.60000000","close":"118099.98000000","volume":"7.78160000"},{"time":1754822400,"open":"118099.99000000","high":"118099.99000000","low":"118092.00000000","close":"118098.03000000","volume":"3.72718000"},{"time":1754822460,"open":"118098.03000000","high":"118122.73000000","low":"118098.03000000","close":"118122.72000000","volume":"3.85638000"},{"time":1754822520,"open":"118122.72000000","high":"118161.42000000","low":"118103.83000000","close":"118161.41000000","volume":"7.87914000"},{"time":1754822580,"open":"118161.41000000","high":"118200.00000000","low":"118161.41000000","close":"118200.00000000","volume":"8.20113000"},{"time":1754822640,"open":"118200.00000000","high":"118200.00000000","low":"118198.00000000","close":"118198.00000000","volume":"1.23163000"},{"time":1754822700,"open":"118198.00000000","high":"118229.72000000","low":"118198.00000000","close":"118229.72000000","volume":"2.77599000"},{"time":1754822760,"open":"118229.72000000","high":"118250.00000000","low":"118223.99000000","close":"118238.20000000","volume":"4.86122000"},{"time":1754822820,"open":"118238.20000000","high":"118238.21000000","low":"118200.00000000","close":"118200.00000000","volume":"1.32484000"},{"time":1754822880,"open":"118200.01000000","high":"118238.16000000","low":"118200.01000000","close":"118238.16000000","volume":"2.32074000"},{"time":1754822940,"open":"118238.17000000","high":"118247.79000000","low":"118170.03000000","close":"118170.03000000","volume":"5.90662000"},{"time":1754823000,"open":"118170.03000000","high":"118170.03000000","low":"118128.71000000","close":"118142.95000000","volume":"4.16451000"},{"time":1754823060,"open":"118142.95000000","high":"118157.96000000","low":"118135.44000000","close":"118141.10000000","volume":"2.55316000"},{"time":1754823120,"open":"118141.11000000","high":"118150.96000000","low":"118103.92000000","close":"118103.92000000","volume":"5.83270000"},{"time":1754823180,"open":"118103.92000000","high":"118103.92000000","low":"118070.28000000","close":"118090.91000000","volume":"4.92066000"},{"time":1754823240,"open":"118090.92000000","high":"118090.92000000","low":"118032.00000000","close":"118032.00000000","volume":"5.62503000"},{"time":1754823300,"open":"118032.00000000","high":"118052.37000000","low":"118020.00000000","close":"118047.34000000","volume":"6.11480000"},{"time":1754823360,"open":"118047.34000000","high":"118047.35000000","low":"118035.55000000","close":"118035.55000000","volume":"4.00479000"},{"time":1754823420,"open":"118035.56000000","high":"118067.86000000","low":"118029.29000000","close":"118029.30000000","volume":"4.93014000"},{"time":1754823480,"open":"118029.29000000","high":"118029.30000000","low":"118020.00000000","close":"118020.00000000","volume":"4.87404000"},{"time":1754823540,"open":"118020.00000000","high":"118020.01000000","low":"118020.00000000","close":"118020.00000000","volume":"2.81609000"},{"time":1754823600,"open":"118020.01000000","high":"118059.70000000","low":"118020.00000000","close":"118044.00000000","volume":"6.24020000"},{"time":1754823660,"open":"118044.00000000","high":"118066.31000000","low":"118033.42000000","close":"118033.43000000","volume":"6.53634000"},{"time":1754823720,"open":"118033.42000000","high":"118039.22000000","low":"118030.81000000","close":"118039.22000000","volume":"3.25852000"},{"time":1754823780,"open":"118039.22000000","high":"118039.22000000","low":"118010.87000000","close":"118032.09000000","volume":"6.72136000"},{"time":1754823840,"open":"118032.10000000","high":"118050.71000000","low":"118020.00000000","close":"118020.00000000","volume":"4.40632000"},{"time":1754823900,"open":"118020.00000000","high":"118020.00000000","low":"117994.72000000","close":"118001.00000000","volume":"3.69156000"},{"time":1754823960,"open":"118001.00000000","high":"118025.13000000","low":"117986.33000000","close":"117986.34000000","volume":"5.65002000"},{"time":1754824020,"open":"117986.33000000","high":"117986.34000000","low":"117986.33000000","close":"117986.33000000","volume":"3.81995000"},{"time":1754824080,"open":"117986.34000000","high":"117986.34000000","low":"117951.37000000","close":"117951.37000000","volume":"7.71481000"},{"time":1754824140,"open":"117951.37000000","high":"117978.72000000","low":"117940.00000000","close":"117978.72000000","volume":"6.67635000"},{"time":1754824200,"open":"117978.71000000","high":"117978.72000000","low":"117963.75000000","close":"117963.75000000","volume":"3.44442000"},{"time":1754824260,"open":"117963.75000000","high":"117990.00000000","low":"117963.75000000","close":"117969.35000000","volume":"4.57802000"},{"time":1754824320,"open":"117969.34000000","high":"118018.45000000","low":"117968.01000000","close":"118018.45000000","volume":"3.70219000"},{"time":1754824380,"open":"118018.46000000","high":"118030.81000000","low":"118018.45000000","close":"118018.63000000","volume":"5.94093000"},{"time":1754824440,"open":"118018.64000000","high":"118018.64000000","low":"118018.63000000","close":"118018.63000000","volume":"6.07659000"},{"time":1754824500,"open":"118018.63000000","high":"118029.33000000","low":"118014.00000000","close":"118014.00000000","volume":"3.69774000"},{"time":1754824560,"open":"118014.00000000","high":"118014.01000000","low":"117978.52000000","close":"117978.53000000","volume":"3.48214000"},{"time":1754824620,"open":"117978.52000000","high":"117978.53000000","low":"117965.54000000","close":"117965.54000000","volume":"3.22325000"},{"time":1754824680,"open":"117965.54000000","high":"117971.28000000","low":"117965.54000000","close":"117971.28000000","volume":"3.86207000"},{"time":1754824740,"open":"117971.27000000","high":"118027.87000000","low":"117971.27000000","close":"118027.87000000","volume":"3.18621000"},{"time":1754824800,"open":"118027.86000000","high":"118071.05000000","low":"118027.86000000","close":"118071.05000000","volume":"2.42135000"},{"time":1754824860,"open":"118071.05000000","high":"118099.37000000","low":"118065.41000000","close":"118099.37000000","volume":"4.46007000"},{"time":1754824920,"open":"118099.37000000","high":"118144.00000000","low":"118098.89000000","close":"118143.99000000","volume":"8.29980000"},{"time":1754824980,"open":"118144.00000000","high":"118144.00000000","low":"118132.00000000","close":"118132.00000000","volume":"5.98636000"},{"time":1754825040,"open":"118132.01000000","high":"118132.01000000","low":"118119.99000000","close":"118120.00000000","volume":"3.58402000"},{"time":1754825100,"open":"118119.99000000","high":"118150.39000000","low":"118119.99000000","close":"118150.39000000","volume":"4.23970000"},{"time":1754825160,"open":"118150.94000000","high":"118161.42000000","low":"118150.94000000","close":"118161.41000000","volume":"5.35874000"},{"time":1754825220,"open":"118161.41000000","high":"118206.98000000","low":"118161.41000000","close":"118206.97000000","volume":"5.38331000"},{"time":1754825280,"open":"118206.97000000","high":"118244.94000000","low":"118206.97000000","close":"118244.94000000","volume":"4.53231000"},{"time":1754825340,"open":"118244.94000000","high":"118287.53000000","low":"118244.93000000","close":"118287.53000000","volume":"9.58230000"},{"time":1754825400,"open":"118287.52000000","high":"118291.27000000","low":"118280.09000000","close":"118291.27000000","volume":"10.88226000"},{"time":1754825460,"open":"118291.26000000","high":"118291.27000000","low":"118253.93000000","close":"118269.58000000","volume":"5.76086000"},{"time":1754825520,"open":"118269.59000000","high":"118269.59000000","low":"118250.29000000","close":"118250.29000000","volume":"7.84370000"},{"time":1754825580,"open":"118250.30000000","high":"118268.48000000","low":"118250.29000000","close":"118268.48000000","volume":"3.73795000"},{"time":1754825640,"open":"118268.47000000","high":"118268.47000000","low":"118206.00000000","close":"118206.00000000","volume":"6.15347000"},{"time":1754825700,"open":"118206.00000000","high":"118240.00000000","low":"118206.00000000","close":"118239.99000000","volume":"4.98582000"},{"time":1754825760,"open":"118239.99000000","high":"118240.00000000","low":"118229.71000000","close":"118239.99000000","volume":"5.04617000"},{"time":1754825820,"open":"118239.99000000","high":"118280.01000000","low":"118239.99000000","close":"118280.01000000","volume":"8.68015000"},{"time":1754825880,"open":"118280.00000000","high":"118280.01000000","low":"118265.90000000","close":"118265.90000000","volume":"12.67298000"},{"time":1754825940,"open":"118265.91000000","high":"118280.07000000","low":"118240.00000000","close":"118240.00000000","volume":"7.79816000"},{"time":1754826000,"open":"118240.01000000","high":"118270.66000000","low":"118236.84000000","close":"118258.71000000","volume":"7.04102000"},{"time":1754826060,"open":"118258.71000000","high":"118456.20000000","low":"118258.70000000","close":"118428.00000000","volume":"49.90213000"},{"time":1754826120,"open":"118428.00000000","high":"118428.00000000","low":"118379.31000000","close":"118394.56000000","volume":"9.61895000"},{"time":1754826180,"open":"118394.57000000","high":"118416.95000000","low":"118388.58000000","close":"118400.46000000","volume":"6.82247000"},{"time":1754826240,"open":"118400.45000000","high":"118400.46000000","low":"118388.15000000","close":"118388.15000000","volume":"4.82153000"},{"time":1754826300,"open":"118388.16000000","high":"118450.01000000","low":"118388.15000000","close":"118450.00000000","volume":"4.92111000"},{"time":1754826360,"open":"118450.01000000","high":"118462.78000000","low":"118429.59000000","close":"118462.77000000","volume":"7.94540000"},{"time":1754826420,"open":"118462.77000000","high":"118464.25000000","low":"118451.27000000","close":"118456.45000000","volume":"5.90147000"},{"time":1754826480,"open":"118456.45000000","high":"118456.46000000","low":"118456.45000000","close":"118456.45000000","volume":"4.80224000"},{"time":1754826540,"open":"118456.46000000","high":"118464.25000000","low":"118456.45000000","close":"118460.00000000","volume":"4.67579000"},{"time":1754826600,"open":"118460.01000000","high":"118460.01000000","low":"118415.03000000","close":"118447.33000000","volume":"8.33693000"},{"time":1754826660,"open":"118447.33000000","high":"118474.89000000","low":"118447.33000000","close":"118474.88000000","volume":"5.91108000"},{"time":1754826720,"open":"118474.88000000","high":"118474.93000000","low":"118465.66000000","close":"118465.66000000","volume":"6.11460000"},{"time":1754826780,"open":"118465.66000000","high":"118499.00000000","low":"118465.66000000","close":"118498.99000000","volume":"5.68652000"},{"time":1754826840,"open":"118498.99000000","high":"118500.00000000","low":"118498.99000000","close":"118498.99000000","volume":"8.94330000"},{"time":1754826900,"open":"118499.00000000","high":"118499.00000000","low":"118465.67000000","close":"118465.68000000","volume":"31.86193000"},{"time":1754826960,"open":"118465.68000000","high":"118465.69000000","low":"118400.01000000","close":"118449.99000000","volume":"12.49690000"},{"time":1754827020,"open":"118450.00000000","high":"118450.00000000","low":"118370.39000000","close":"118376.00000000","volume":"8.41514000"},{"time":1754827080,"open":"118375.99000000","high":"118376.00000000","low":"118303.41000000","close":"118303.41000000","volume":"4.88192000"},{"time":1754827140,"open":"118303.42000000","high":"118330.59000000","low":"118293.97000000","close":"118330.58000000","volume":"7.05375000"},{"time":1754827200,"open":"118330.58000000","high":"118366.51000000","low":"118285.07000000","close":"118285.08000000","volume":"12.19694000"},{"time":1754827260,"open":"118285.08000000","high":"118320.00000000","low":"118232.00000000","close":"118320.00000000","volume":"19.96403000"},{"time":1754827320,"open":"118320.00000000","high":"118357.29000000","low":"118319.99000000","close":"118357.28000000","volume":"4.01896000"},{"time":1754827380,"open":"118357.29000000","high":"118370.40000000","low":"118357.28000000","close":"118370.40000000","volume":"1.30949000"},{"time":1754827440,"open":"118370.40000000","high":"118400.00000000","low":"118351.96000000","close":"118358.17000000","volume":"7.32914000"},{"time":1754827500,"open":"118358.17000000","high":"118440.10000000","low":"118347.84000000","close":"118440.00000000","volume":"9.68460000"},{"time":1754827560,"open":"118440.00000000","high":"118461.53000000","low":"118417.67000000","close":"118461.53000000","volume":"5.70233000"},{"time":1754827620,"open":"118461.53000000","high":"118500.99000000","low":"118461.52000000","close":"118500.98000000","volume":"52.22063000"},{"time":1754827680,"open":"118500.99000000","high":"118550.31000000","low":"118500.98000000","close":"118543.06000000","volume":"10.76258000"},{"time":1754827740,"open":"118543.05000000","high":"118543.05000000","low":"118503.11000000","close":"118517.47000000","volume":"6.22982000"},{"time":1754827800,"open":"118517.47000000","high":"118527.47000000","low":"118500.00000000","close":"118507.89000000","volume":"11.51291000"},{"time":1754827860,"open":"118507.88000000","high":"118536.12000000","low":"118500.00000000","close":"118536.11000000","volume":"12.17369000"},{"time":1754827920,"open":"118536.12000000","high":"118536.12000000","low":"118382.72000000","close":"118429.30000000","volume":"55.92974000"},{"time":1754827980,"open":"118429.31000000","high":"118475.00000000","low":"118429.30000000","close":"118474.99000000","volume":"16.48825000"},{"time":1754828040,"open":"118475.00000000","high":"118510.60000000","low":"118453.73000000","close":"118510.60000000","volume":"16.65483000"},{"time":1754828100,"open":"118510.60000000","high":"118512.92000000","low":"118462.78000000","close":"118499.99000000","volume":"5.26699000"},{"time":1754828160,"open":"118499.99000000","high":"118500.00000000","low":"118480.00000000","close":"118495.93000000","volume":"14.57273000"},{"time":1754828220,"open":"118495.94000000","high":"118551.36000000","low":"118495.94000000","close":"118541.12000000","volume":"8.62509000"},{"time":1754828280,"open":"118541.12000000","high":"118554.14000000","low":"118541.00000000","close":"118554.14000000","volume":"8.85424000"},{"time":1754828340,"open":"118554.14000000","high":"118628.45000000","low":"118554.14000000","close":"118628.45000000","volume":"20.49526000"},{"time":1754828400,"open":"118628.45000000","high":"118668.00000000","low":"118575.84000000","close":"118593.71000000","volume":"16.25669000"},{"time":1754828460,"open":"118593.72000000","high":"118614.00000000","low":"118579.37000000","close":"118600.93000000","volume":"3.51238000"},{"time":1754828520,"open":"118600.93000000","high":"118621.63000000","low":"118600.93000000","close":"118621.62000000","volume":"1.79665000"},{"time":1754828580,"open":"118621.62000000","high":"118621.63000000","low":"118593.84000000","close":"118619.10000000","volume":"1.96966000"},{"time":1754828640,"open":"118619.09000000","high":"118666.72000000","low":"118619.09000000","close":"118660.00000000","volume":"9.92761000"},{"time":1754828700,"open":"118659.99000000","high":"118660.00000000","low":"118620.00000000","close":"118632.18000000","volume":"3.83073000"},{"time":1754828760,"open":"118632.18000000","high":"118632.18000000","low":"118606.61000000","close":"118606.62000000","volume":"2.39477000"},{"time":1754828820,"open":"118606.62000000","high":"118606.62000000","low":"118580.00000000","close":"118580.01000000","volume":"3.63371000"},{"time":1754828880,"open":"118580.00000000","high":"118580.01000000","low":"118580.00000000","close":"118580.00000000","volume":"5.34502000"},{"time":1754828940,"open":"118580.01000000","high":"118580.01000000","low":"118570.17000000","close":"118570.17000000","volume":"12.15887000"},{"time":1754829000,"open":"118570.18000000","high":"118618.10000000","low":"118570.17000000","close":"118618.10000000","volume":"9.56515000"},{"time":1754829060,"open":"118618.11000000","high":"118626.85000000","low":"118614.00000000","close":"118625.99000000","volume":"3.20373000"},{"time":1754829120,"open":"118625.99000000","high":"118626.00000000","low":"118603.55000000","close":"118603.55000000","volume":"2.45265000"},{"time":1754829180,"open":"118603.56000000","high":"118623.18000000","low":"118586.15000000","close":"118623.18000000","volume":"50.60684000"},{"time":1754829240,"open":"118623.18000000","high":"118678.33000000","low":"118623.17000000","close":"118678.32000000","volume":"10.08483000"},{"time":1754829300,"open":"118678.32000000","high":"118678.33000000","low":"118666.47000000","close":"118668.88000000","volume":"9.15165000"},{"time":1754829360,"open":"118668.88000000","high":"118683.87000000","low":"118668.87000000","close":"118678.34000000","volume":"8.91605000"},{"time":1754829420,"open":"118678.34000000","high":"118678.35000000","low":"118678.33000000","close":"118678.34000000","volume":"3.79749000"},{"time":1754829480,"open":"118678.34000000","high":"118678.34000000","low":"118668.89000000","close":"118668.89000000","volume":"8.08684000"},{"time":1754829540,"open":"118668.89000000","high":"118668.90000000","low":"118650.01000000","close":"118650.02000000","volume":"10.16236000"},{"time":1754829600,"open":"118650.02000000","high":"118678.34000000","low":"118650.01000000","close":"118660.68000000","volume":"17.46736000"},{"time":1754829660,"open":"118660.68000000","high":"118678.33000000","low":"118660.68000000","close":"118678.32000000","volume":"3.33521000"},{"time":1754829720,"open":"118678.33000000","high":"118678.33000000","low":"118678.32000000","close":"118678.33000000","volume":"1.88265000"},{"time":1754829780,"open":"118678.32000000","high":"118698.36000000","low":"118678.32000000","close":"118698.36000000","volume":"15.92159000"},{"time":1754829840,"open":"118698.36000000","high":"118700.00000000","low":"118698.35000000","close":"118699.99000000","volume":"8.68063000"},{"time":1754829900,"open":"118699.99000000","high":"118700.00000000","low":"118631.19000000","close":"118650.00000000","volume":"13.27867000"},{"time":1754829960,"open":"118649.99000000","high":"118692.17000000","low":"118649.99000000","close":"118692.16000000","volume":"5.97038000"},{"time":1754830020,"open":"118692.16000000","high":"118728.49000000","low":"118692.16000000","close":"118728.48000000","volume":"11.04293000"},{"time":1754830080,"open":"118728.49000000","high":"118737.26000000","low":"118728.48000000","close":"118737.25000000","volume":"2.40667000"},{"time":1754830140,"open":"118737.25000000","high":"118737.26000000","low":"118670.03000000","close":"118714.60000000","volume":"10.33761000"},{"time":1754830200,"open":"118714.61000000","high":"118725.74000000","low":"118707.97000000","close":"118723.60000000","volume":"6.68205000"},{"time":1754830260,"open":"118723.59000000","high":"118723.60000000","low":"118681.85000000","close":"118681.85000000","volume":"8.46158000"},{"time":1754830320,"open":"118681.86000000","high":"118681.86000000","low":"118612.90000000","close":"118612.90000000","volume":"10.77969000"},{"time":1754830380,"open":"118612.83000000","high":"118612.84000000","low":"118521.97000000","close":"118527.91000000","volume":"7.19726000"},{"time":1754830440,"open":"118527.91000000","high":"118527.91000000","low":"118466.65000000","close":"118466.72000000","volume":"8.71102000"},{"time":1754830500,"open":"118466.72000000","high":"118522.91000000","low":"118466.71000000","close":"118491.41000000","volume":"4.29236000"},{"time":1754830560,"open":"118491.41000000","high":"118500.17000000","low":"118491.40000000","close":"118500.17000000","volume":"4.53357000"},{"time":1754830620,"open":"118500.16000000","high":"118528.79000000","low":"118500.16000000","close":"118528.78000000","volume":"6.06104000"},{"time":1754830680,"open":"118528.78000000","high":"118528.79000000","low":"118528.78000000","close":"118528.79000000","volume":"2.00929000"},{"time":1754830740,"open":"118528.78000000","high":"118528.79000000","low":"118514.00000000","close":"118514.00000000","volume":"3.63422000"},{"time":1754830800,"open":"118514.00000000","high":"118514.01000000","low":"118492.29000000","close":"118492.29000000","volume":"4.36183000"},{"time":1754830860,"open":"118492.30000000","high":"118498.89000000","low":"118459.37000000","close":"118498.88000000","volume":"6.55973000"},{"time":1754830920,"open":"118498.88000000","high":"118525.03000000","low":"118498.88000000","close":"118525.03000000","volume":"5.12795000"},{"time":1754830980,"open":"118525.02000000","high":"118545.70000000","low":"118508.30000000","close":"118508.30000000","volume":"4.10063000"},{"time":1754831040,"open":"118508.30000000","high":"118547.22000000","low":"118508.30000000","close":"118547.21000000","volume":"5.56418000"},{"time":1754831100,"open":"118547.22000000","high":"118576.43000000","low":"118545.74000000","close":"118568.55000000","volume":"7.72735000"},{"time":1754831160,"open":"118568.55000000","high":"118591.67000000","low":"118537.94000000","close":"118544.38000000","volume":"8.78330000"},{"time":1754831220,"open":"118544.39000000","high":"118552.64000000","low":"118528.78000000","close":"118537.16000000","volume":"3.24033000"},{"time":1754831280,"open":"118537.17000000","high":"118594.78000000","low":"118537.16000000","close":"118594.78000000","volume":"3.22244000"},{"time":1754831340,"open":"118594.77000000","high":"118617.88000000","low":"118594.77000000","close":"118617.88000000","volume":"3.11270000"},{"time":1754831400,"open":"118617.87000000","high":"118627.00000000","low":"118611.62000000","close":"118611.63000000","volume":"4.15452000"},{"time":1754831460,"open":"118611.63000000","high":"118665.73000000","low":"118611.62000000","close":"118665.72000000","volume":"5.42198000"},{"time":1754831520,"open":"118665.72000000","high":"118683.87000000","low":"118665.72000000","close":"118683.86000000","volume":"2.77989000"},{"time":1754831580,"open":"118683.86000000","high":"118683.87000000","low":"118675.38000000","close":"118683.86000000","volume":"2.90145000"},{"time":1754831640,"open":"118683.86000000","high":"118683.87000000","low":"118582.00000000","close":"118582.00000000","volume":"4.07000000"},{"time":1754831700,"open":"118582.01000000","high":"118591.66000000","low":"118563.00000000","close":"118563.01000000","volume":"3.25015000"}]