[{"time":1754691420,"open":"116980.00000000","high":"116980.00000000","low":"116907.58000000","close":"116907.58000000","volume":"5.81748000"},{"time":1754691480,"open":"116907.59000000","high":"116914.00000000","low":"116907.58000000","close":"116914.00000000","volume":"1.91831000"},{"time":1754691540,"open":"116913.99000000","high":"116920.00000000","low":"116913.99000000","close":"116920.00000000","volume":"0.95763000"},{"time":1754691600,"open":"116920.00000000","high":"116935.42000000","low":"116919.99000000","close":"116935.41000000","volume":"1.13130000"},{"time":1754691660,"open":"116935.42000000","high":"116935.42000000","low":"116922.01000000","close":"116922.02000000","volume":"2.50981000"},{"time":1754691720,"open":"116922.02000000","high":"116922.02000000","low":"116922.01000000","close":"116922.02000000","volume":"1.17460000"},{"time":1754691780,"open":"116922.02000000","high":"116922.02000000","low":"116915.03000000","close":"116915.04000000","volume":"1.07145000"},{"time":1754691840,"open":"116915.04000000","high":"116919.99000000","low":"116915.03000000","close":"116919.99000000","volume":"1.00924000"},{"time":1754691900,"open":"116920.00000000","high":"116928.34000000","low":"116920.00000000","close":"116928.33000000","volume":"1.07845000"},{"time":1754691960,"open":"116928.32000000","high":"116933.30000000","low":"116928.32000000","close":"116933.29000000","volume":"1.33246000"},{"time":1754692020,"open":"116933.29000000","high":"116959.47000000","low":"116933.29000000","close":"116959.46000000","volume":"1.61089000"},{"time":1754692080,"open":"116959.47000000","high":"116959.47000000","low":"116959.46000000","close":"116959.47000000","volume":"0.32458000"},{"time":1754692140,"open":"116959.47000000","high":"116959.47000000","low":"116959.46000000","close":"116959.47000000","volume":"0.45765000"},{"time":1754692200,"open":"116959.47000000","high":"116959.47000000","low":"116959.46000000","close":"116959.47000000","volume":"0.27080000"},{"time":1754692260,"open":"116959.46000000","high":"116960.00000000","low":"116945.62000000","close":"116945.63000000","volume":"3.59851000"},{"time":1754692320,"open":"116945.62000000","high":"116949.12000000","low":"116894.28000000","close":"116894.28000000","volume":"10.60643000"},{"time":1754692380,"open":"116894.29000000","high":"116897.58000000","low":"116894.28000000","close":"116897.58000000","volume":"3.63306000"},{"time":1754692440,"open":"116897.57000000","high":"116915.99000000","low":"116897.57000000","close":"116915.98000000","volume":"1.47167000"},{"time":1754692500,"open":"116915.99000000","high":"116929.67000000","low":"116906.00000000","close":"116929.67000000","volume":"2.20810000"},{"time":1754692560,"open":"116929.68000000","high":"116943.45000000","low":"116929.67000000","close":"116940.26000000","volume":"1.29221000"},{"time":1754692620,"open":"116940.26000000","high":"116940.27000000","low":"116923.02000000","close":"116923.02000000","volume":"1.69753000"},{"time":1754692680,"open":"116923.03000000","high":"116923.03000000","low":"116896.04000000","close":"116896.05000000","volume":"1.68692000"},{"time":1754692740,"open":"116896.05000000","high":"116896.05000000","low":"116865.89000000","close":"116865.90000000","volume":"2.77401000"},{"time":1754692800,"open":"116865.89000000","high":"116896.17000000","low":"116865.89000000","close":"116896.17000000","volume":"3.48804000"},{"time":1754692860,"open":"116896.17000000","high":"116896.17000000","low":"116896.16000000","close":"116896.17000000","volume":"0.54094000"},{"time":1754692920,"open":"116896.16000000","high":"116896.17000000","low":"116896.16000000","close":"116896.17000000","volume":"0.29428000"},{"time":1754692980,"open":"116896.16000000","high":"116896.17000000","low":"116896.15000000","close":"116896.16000000","volume":"5.60404000"},{"time":1754693040,"open":"116896.15000000","high":"116927.77000000","low":"116896.15000000","close":"116927.76000000","volume":"2.84598000"},{"time":1754693100,"open":"116927.77000000","high":"116934.82000000","low":"116904.39000000","close":"116907.88000000","volume":"3.86959000"},{"time":1754693160,"open":"116907.87000000","high":"116907.88000000","low":"116907.87000000","close":"116907.88000000","volume":"0.38521000"},{"time":1754693220,"open":"116907.87000000","high":"116907.88000000","low":"116907.87000000","close":"116907.88000000","volume":"1.72164000"},{"time":1754693280,"open":"116907.88000000","high":"116907.88000000","low":"116907.87000000","close":"116907.88000000","volume":"0.90628000"},{"time":1754693340,"open":"116907.88000000","high":"116908.00000000","low":"116907.87000000","close":"116908.00000000","volume":"2.50994000"},{"time":1754693400,"open":"116907.99000000","high":"116922.24000000","low":"116907.99000000","close":"116922.24000000","volume":"1.03055000"},{"time":1754693460,"open":"116922.23000000","high":"116922.24000000","low":"116922.22000000","close":"116922.22000000","volume":"6.82181000"},{"time":1754693520,"open":"116922.23000000","high":"116922.23000000","low":"116900.00000000","close":"116900.00000000","volume":"3.13516000"},{"time":1754693580,"open":"116900.00000000","high":"116900.01000000","low":"116888.91000000","close":"116888.92000000","volume":"6.66572000"},{"time":1754693640,"open":"116888.91000000","high":"116888.92000000","low":"116888.91000000","close":"116888.91000000","volume":"0.52159000"},{"time":1754693700,"open":"116888.91000000","high":"116888.92000000","low":"116888.91000000","close":"116888.91000000","volume":"0.51637000"},{"time":1754693760,"open":"116888.91000000","high":"116888.92000000","low":"116888.91000000","close":"116888.92000000","volume":"1.53986000"},{"time":1754693820,"open":"116888.91000000","high":"116888.92000000","low":"116888.91000000","close":"116888.91000000","volume":"1.72858000"},{"time":1754693880,"open":"116888.91000000","high":"116888.92000000","low":"116888.91000000","close":"116888.91000000","volume":"3.37080000"},{"time":1754693940,"open":"116888.91000000","high":"116888.92000000","low":"116888.90000000","close":"116888.90000000","volume":"4.01928000"},{"time":1754694000,"open":"116888.90000000","high":"116888.91000000","low":"116888.90000000","close":"116888.90000000","volume":"3.32381000"},{"time":1754694060,"open":"116888.90000000","high":"116888.91000000","low":"116860.00000000","close":"116860.01000000","volume":"5.04184000"},{"time":1754694120,"open":"116860.01000000","high":"116900.00000000","low":"116860.00000000","close":"116900.00000000","volume":"5.58342000"},{"time":1754694180,"open":"116900.00000000","high":"116907.39000000","low":"116899.99000000","close":"116907.38000000","volume":"4.28072000"},{"time":1754694240,"open":"116907.39000000","high":"116917.74000000","low":"116907.38000000","close":"116917.73000000","volume":"1.90686000"},{"time":1754694300,"open":"116917.74000000","high":"116917.74000000","low":"116907.38000000","close":"116907.39000000","volume":"1.96958000"},{"time":1754694360,"open":"116907.38000000","high":"116907.39000000","low":"116907.38000000","close":"116907.38000000","volume":"0.42152000"},{"time":1754694420,"open":"116907.38000000","high":"116907.39000000","low":"116907.38000000","close":"116907.39000000","volume":"1.53460000"},{"time":1754694480,"open":"116907.39000000","high":"116907.39000000","low":"116907.38000000","close":"116907.39000000","volume":"0.32920000"},{"time":1754694540,"open":"116907.39000000","high":"116907.39000000","low":"116907.38000000","close":"116907.39000000","volume":"1.07987000"},{"time":1754694600,"open":"116907.39000000","high":"116907.39000000","low":"116907.38000000","close":"116907.39000000","volume":"0.50078000"},{"time":1754694660,"open":"116907.39000000","high":"116907.39000000","low":"116882.98000000","close":"116882.99000000","volume":"3.89837000"},{"time":1754694720,"open":"116882.98000000","high":"116882.99000000","low":"116882.98000000","close":"116882.99000000","volume":"2.06022000"},{"time":1754694780,"open":"116882.98000000","high":"116882.99000000","low":"116882.98000000","close":"116882.98000000","volume":"0.22768000"},{"time":1754694840,"open":"116882.98000000","high":"116882.99000000","low":"116882.98000000","close":"116882.98000000","volume":"0.66872000"},{"time":1754694900,"open":"116882.99000000","high":"116882.99000000","low":"116882.98000000","close":"116882.98000000","volume":"0.61779000"},{"time":1754694960,"open":"116882.99000000","high":"116882.99000000","low":"116882.98000000","close":"116882.99000000","volume":"0.37672000"},{"time":1754695020,"open":"116882.98000000","high":"116882.99000000","low":"116882.98000000","close":"116882.99000000","volume":"2.65666000"},{"time":1754695080,"open":"116882.99000000","high":"116882.99000000","low":"116882.98000000","close":"116882.99000000","volume":"0.29336000"},{"time":1754695140,"open":"116882.98000000","high":"116882.99000000","low":"116858.64000000","close":"116858.64000000","volume":"5.87668000"},{"time":1754695200,"open":"116858.65000000","high":"116858.65000000","low":"116845.44000000","close":"116857.99000000","volume":"6.19756000"},{"time":1754695260,"open":"116858.00000000","high":"116858.00000000","low":"116857.99000000","close":"116857.99000000","volume":"2.33370000"},{"time":1754695320,"open":"116858.00000000","high":"116858.00000000","low":"116857.99000000","close":"116858.00000000","volume":"0.72245000"},{"time":1754695380,"open":"116857.99000000","high":"116858.00000000","low":"116857.99000000","close":"116858.00000000","volume":"1.26142000"},{"time":1754695440,"open":"116857.99000000","high":"116858.00000000","low":"116857.99000000","close":"116858.00000000","volume":"0.49371000"},{"time":1754695500,"open":"116857.99000000","high":"116858.00000000","low":"116840.00000000","close":"116840.00000000","volume":"12.22186000"},{"time":1754695560,"open":"116840.01000000","high":"116840.01000000","low":"116840.00000000","close":"116840.01000000","volume":"0.31874000"},{"time":1754695620,"open":"116840.00000000","high":"116840.01000000","low":"116840.00000000","close":"116840.01000000","volume":"0.34761000"},{"time":1754695680,"open":"116840.00000000","high":"116840.01000000","low":"116815.28000000","close":"116815.28000000","volume":"3.77986000"},{"time":1754695740,"open":"116815.28000000","high":"116815.28000000","low":"116800.00000000","close":"116800.00000000","volume":"1.12275000"},{"time":1754695800,"open":"116800.01000000","high":"116800.01000000","low":"116768.41000000","close":"116768.41000000","volume":"5.60188000"},{"time":1754695860,"open":"116768.41000000","high":"116768.42000000","low":"116755.92000000","close":"116755.92000000","volume":"0.57021000"},{"time":1754695920,"open":"116755.93000000","high":"116755.93000000","low":"116734.39000000","close":"116734.39000000","volume":"5.35962000"},{"time":1754695980,"open":"116734.39000000","high":"116734.40000000","low":"116730.00000000","close":"116730.00000000","volume":"1.56474000"},{"time":1754696040,"open":"116730.01000000","high":"116730.01000000","low":"116730.00000000","close":"116730.01000000","volume":"0.84490000"},{"time":1754696100,"open":"116730.01000000","high":"116730.02000000","low":"116730.00000000","close":"116730.01000000","volume":"2.10851000"},{"time":1754696160,"open":"116730.02000000","high":"116730.02000000","low":"116720.79000000","close":"116720.79000000","volume":"3.32799000"},{"time":1754696220,"open":"116720.80000000","high":"116720.80000000","low":"116704.26000000","close":"116704.27000000","volume":"1.79850000"},{"time":1754696280,"open":"116704.27000000","high":"116704.27000000","low":"116670.00000000","close":"116670.01000000","volume":"13.09888000"},{"time":1754696340,"open":"116670.01000000","high":"116670.01000000","low":"116657.26000000","close":"116657.26000000","volume":"0.74894000"},{"time":1754696400,"open":"116657.27000000","high":"116705.28000000","low":"116657.26000000","close":"116705.28000000","volume":"5.28239000"},{"time":1754696460,"open":"116705.28000000","high":"116705.28000000","low":"116692.00000000","close":"116692.00000000","volume":"1.89896000"},{"time":1754696520,"open":"116692.00000000","high":"116692.01000000","low":"116692.00000000","close":"116692.00000000","volume":"2.87250000"},{"time":1754696580,"open":"116692.00000000","high":"116692.01000000","low":"116692.00000000","close":"116692.01000000","volume":"0.40268000"},{"time":1754696640,"open":"116692.00000000","high":"116716.25000000","low":"116692.00000000","close":"116716.24000000","volume":"5.59073000"},{"time":1754696700,"open":"116716.24000000","high":"116716.25000000","low":"116706.00000000","close":"116706.00000000","volume":"1.11860000"},{"time":1754696760,"open":"116706.01000000","high":"116706.01000000","low":"116706.00000000","close":"116706.01000000","volume":"0.63714000"},{"time":1754696820,"open":"116706.00000000","high":"116706.01000000","low":"116706.00000000","close":"116706.01000000","volume":"0.63690000"},{"time":1754696880,"open":"116706.00000000","high":"116706.01000000","low":"116706.00000000","close":"116706.00000000","volume":"0.43247000"},{"time":1754696940,"open":"116706.01000000","high":"116706.01000000","low":"116706.00000000","close":"116706.01000000","volume":"0.90770000"},{"time":1754697000,"open":"116706.01000000","high":"116706.01000000","low":"116706.00000000","close":"116706.00000000","volume":"0.56206000"},{"time":1754697060,"open":"116706.00000000","high":"116706.01000000","low":"116706.00000000","close":"116706.00000000","volume":"1.22445000"},{"time":1754697120,"open":"116706.00000000","high":"116706.01000000","low":"116706.00000000","close":"116706.00000000","volume":"0.80298000"},{"time":1754697180,"open":"116706.00000000","high":"116706.01000000","low":"116706.00000000","close":"116706.01000000","volume":"0.66429000"},{"time":1754697240,"open":"116706.00000000","high":"116706.01000000","low":"116676.32000000","close":"116676.32000000","volume":"2.20085000"},{"time":1754697300,"open":"116674.74000000","high":"116674.75000000","low":"116670.60000000","close":"116670.61000000","volume":"0.98768000"},{"time":1754697360,"open":"116670.61000000","high":"116674.74000000","low":"116670.60000000","close":"116674.74000000","volume":"3.42959000"},{"time":1754697420,"open":"116674.74000000","high":"116674.74000000","low":"116674.73000000","close":"116674.73000000","volume":"0.65673000"},{"time":1754697480,"open":"116674.73000000","high":"116674.74000000","low":"116674.73000000","close":"116674.73000000","volume":"0.43678000"},{"time":1754697540,"open":"116674.73000000","high":"116674.74000000","low":"116674.73000000","close":"116674.74000000","volume":"0.34521000"},{"time":1754697600,"open":"116674.74000000","high":"116674.74000000","low":"116664.28000000","close":"116664.29000000","volume":"3.99567000"},{"time":1754697660,"open":"116664.29000000","high":"116664.29000000","low":"116664.28000000","close":"116664.29000000","volume":"1.34261000"},{"time":1754697720,"open":"116664.28000000","high":"116674.80000000","low":"116664.28000000","close":"116674.80000000","volume":"3.59198000"},{"time":1754697780,"open":"116674.80000000","high":"116695.45000000","low":"116674.79000000","close":"116682.68000000","volume":"4.94681000"},{"time":1754697840,"open":"116682.69000000","high":"116682.69000000","low":"116670.26000000","close":"116674.99000000","volume":"2.60165000"},{"time":1754697900,"open":"116674.99000000","high":"116707.46000000","low":"116674.98000000","close":"116707.46000000","volume":"2.96828000"},{"time":1754697960,"open":"116707.45000000","high":"116707.46000000","low":"116707.45000000","close":"116707.46000000","volume":"8.74246000"},{"time":1754698020,"open":"116707.46000000","high":"116707.46000000","low":"116700.00000000","close":"116700.00000000","volume":"6.65436000"},{"time":1754698080,"open":"116700.00000000","high":"116700.01000000","low":"116615.96000000","close":"116630.00000000","volume":"8.13309000"},{"time":1754698140,"open":"116630.00000000","high":"116668.00000000","low":"116618.00000000","close":"116667.99000000","volume":"6.38026000"},{"time":1754698200,"open":"116668.00000000","high":"116679.89000000","low":"116667.99000000","close":"116679.89000000","volume":"8.72207000"},{"time":1754698260,"open":"116679.88000000","high":"116679.89000000","low":"116673.97000000","close":"116673.98000000","volume":"1.08724000"},{"time":1754698320,"open":"116673.97000000","high":"116697.99000000","low":"116673.97000000","close":"116697.99000000","volume":"1.58506000"},{"time":1754698380,"open":"116697.99000000","high":"116697.99000000","low":"116697.98000000","close":"116697.98000000","volume":"0.64989000"},{"time":1754698440,"open":"116697.98000000","high":"116708.87000000","low":"116697.98000000","close":"116708.87000000","volume":"2.00615000"},{"time":1754698500,"open":"116708.87000000","high":"116747.59000000","low":"116708.86000000","close":"116747.58000000","volume":"8.54112000"},{"time":1754698560,"open":"116747.58000000","high":"116747.58000000","low":"116697.98000000","close":"116697.99000000","volume":"2.69632000"},{"time":1754698620,"open":"116697.98000000","high":"116697.99000000","low":"116655.66000000","close":"116655.66000000","volume":"2.04774000"},{"time":1754698680,"open":"116655.65000000","high":"116689.60000000","low":"116655.65000000","close":"116689.60000000","volume":"1.80414000"},{"time":1754698740,"open":"116689.59000000","high":"116697.97000000","low":"116689.59000000","close":"116697.97000000","volume":"1.85165000"},{"time":1754698800,"open":"116697.96000000","high":"116714.91000000","low":"116697.96000000","close":"116714.91000000","volume":"1.23390000"},{"time":1754698860,"open":"116714.90000000","high":"116714.91000000","low":"116714.90000000","close":"116714.91000000","volume":"1.51101000"},{"time":1754698920,"open":"116714.91000000","high":"116714.91000000","low":"116714.90000000","close":"116714.90000000","volume":"0.43496000"},{"time":1754698980,"open":"116714.90000000","high":"116714.91000000","low":"116714.90000000","close":"116714.90000000","volume":"0.38275000"},{"time":1754699040,"open":"116714.91000000","high":"116714.91000000","low":"116714.90000000","close":"116714.90000000","volume":"1.13040000"},{"time":1754699100,"open":"116714.91000000","high":"116714.91000000","low":"116701.39000000","close":"116701.39000000","volume":"4.40782000"},{"time":1754699160,"open":"116701.40000000","high":"116701.40000000","low":"116701.39000000","close":"116701.40000000","volume":"0.83330000"},{"time":1754699220,"open":"116701.39000000","high":"116750.00000000","low":"116701.39000000","close":"116740.67000000","volume":"5.72246000"},{"time":1754699280,"open":"116740.66000000","high":"116740.67000000","low":"116736.42000000","close":"116736.42000000","volume":"0.88895000"},{"time":1754699340,"open":"116736.43000000","high":"116736.43000000","low":"116728.59000000","close":"116728.60000000","volume":"1.57209000"},{"time":1754699400,"open":"116728.59000000","high":"116728.60000000","low":"116669.20000000","close":"116695.17000000","volume":"9.01240000"},{"time":1754699460,"open":"116695.17000000","high":"116711.28000000","low":"116695.16000000","close":"116711.28000000","volume":"2.39043000"},{"time":1754699520,"open":"116711.27000000","high":"116711.28000000","low":"116657.53000000","close":"116657.53000000","volume":"2.53442000"},{"time":1754699580,"open":"116657.53000000","high":"116657.54000000","low":"116641.76000000","close":"116641.76000000","volume":"1.55480000"},{"time":1754699640,"open":"116641.76000000","high":"116641.77000000","low":"116631.09000000","close":"116631.09000000","volume":"1.23800000"},{"time":1754699700,"open":"116631.10000000","high":"116669.32000000","low":"116622.53000000","close":"116669.32000000","volume":"3.18292000"},{"time":1754699760,"open":"116669.31000000","high":"116681.84000000","low":"116648.25000000","close":"116648.26000000","volume":"2.55837000"},{"time":1754699820,"open":"116648.26000000","high":"116648.26000000","low":"116614.09000000","close":"116614.10000000","volume":"1.93852000"},{"time":1754699880,"open":"116614.09000000","high":"116625.87000000","low":"116614.09000000","close":"116625.87000000","volume":"2.57584000"},{"time":1754699940,"open":"116625.87000000","high":"116636.93000000","low":"116625.87000000","close":"116636.92000000","volume":"1.65516000"},{"time":1754700000,"open":"116636.92000000","high":"116636.93000000","low":"116636.92000000","close":"116636.93000000","volume":"0.60679000"},{"time":1754700060,"open":"116636.92000000","high":"116636.93000000","low":"116636.92000000","close":"116636.93000000","volume":"0.91044000"},{"time":1754700120,"open":"116636.92000000","high":"116636.93000000","low":"116636.92000000","close":"116636.93000000","volume":"0.59156000"},{"time":1754700180,"open":"116636.93000000","high":"116636.93000000","low":"116636.92000000","close":"116636.92000000","volume":"0.43586000"},{"time":1754700240,"open":"116636.92000000","high":"116636.93000000","low":"116636.92000000","close":"116636.93000000","volume":"0.87515000"},{"time":1754700300,"open":"116636.93000000","high":"116636.93000000","low":"116636.92000000","close":"116636.92000000","volume":"0.77436000"},{"time":1754700360,"open":"116636.93000000","high":"116636.93000000","low":"116618.09000000","close":"116618.10000000","volume":"2.37666000"},{"time":1754700420,"open":"116618.09000000","high":"116618.10000000","low":"116616.48000000","close":"116616.49000000","volume":"1.06216000"},{"time":1754700480,"open":"116616.48000000","high":"116616.49000000","low":"116614.09000000","close":"116614.10000000","volume":"0.97892000"},{"time":1754700540,"open":"116614.09000000","high":"116646.30000000","low":"116614.09000000","close":"116628.78000000","volume":"4.48263000"},{"time":1754700600,"open":"116628.79000000","high":"116628.79000000","low":"116628.78000000","close":"116628.79000000","volume":"0.69912000"},{"time":1754700660,"open":"116628.78000000","high":"116628.79000000","low":"116611.33000000","close":"116611.33000000","volume":"1.32163000"},{"time":1754700720,"open":"116611.34000000","high":"116611.34000000","low":"116600.00000000","close":"116600.00000000","volume":"1.14222000"},{"time":1754700780,"open":"116600.00000000","high":"116600.01000000","low":"116600.00000000","close":"116600.01000000","volume":"0.39575000"},{"time":1754700840,"open":"116600.00000000","high":"116600.01000000","low":"116600.00000000","close":"116600.00000000","volume":"0.42002000"},{"time":1754700900,"open":"116600.01000000","high":"116600.01000000","low":"116587.04000000","close":"116587.04000000","volume":"1.66819000"},{"time":1754700960,"open":"116587.04000000","high":"116587.05000000","low":"116577.72000000","close":"116577.72000000","volume":"2.16171000"},{"time":1754701020,"open":"116577.73000000","high":"116580.73000000","low":"116577.72000000","close":"116580.73000000","volume":"2.58135000"},{"time":1754701080,"open":"116580.73000000","high":"116580.73000000","low":"116580.72000000","close":"116580.72000000","volume":"1.33578000"},{"time":1754701140,"open":"116580.72000000","high":"116586.00000000","low":"116580.72000000","close":"116586.00000000","volume":"1.69365000"},{"time":1754701200,"open":"116586.00000000","high":"116586.00000000","low":"116573.39000000","close":"116573.40000000","volume":"4.25183000"},{"time":1754701260,"open":"116573.39000000","high":"116573.40000000","low":"116573.39000000","close":"116573.40000000","volume":"1.05017000"},{"time":1754701320,"open":"116573.40000000","high":"116573.40000000","low":"116573.39000000","close":"116573.40000000","volume":"0.37698000"},{"time":1754701380,"open":"116573.39000000","high":"116573.40000000","low":"116550.39000000","close":"116550.39000000","volume":"1.85405000"},{"time":1754701440,"open":"116550.39000000","high":"116557.07000000","low":"116550.39000000","close":"116557.06000000","volume":"3.25432000"},{"time":1754701500,"open":"116557.06000000","high":"116570.46000000","low":"116554.95000000","close":"116570.46000000","volume":"5.49619000"},{"time":1754701560,"open":"116570.45000000","high":"116628.22000000","low":"116570.45000000","close":"116628.21000000","volume":"3.11888000"},{"time":1754701620,"open":"116628.21000000","high":"116639.38000000","low":"116628.21000000","close":"116631.74000000","volume":"10.04543000"},{"time":1754701680,"open":"116631.75000000","high":"116631.75000000","low":"116631.74000000","close":"116631.75000000","volume":"0.39690000"},{"time":1754701740,"open":"116631.75000000","high":"116640.00000000","low":"116631.74000000","close":"116639.99000000","volume":"1.14107000"},{"time":1754701800,"open":"116639.99000000","high":"116646.46000000","low":"116639.99000000","close":"116646.46000000","volume":"0.63015000"},{"time":1754701860,"open":"116646.45000000","high":"116650.01000000","low":"116646.45000000","close":"116650.01000000","volume":"1.35784000"},{"time":1754701920,"open":"116650.00000000","high":"116650.01000000","low":"116619.91000000","close":"116622.48000000","volume":"3.83385000"},{"time":1754701980,"open":"116622.48000000","high":"116631.59000000","low":"116622.48000000","close":"116631.59000000","volume":"1.06911000"},{"time":1754702040,"open":"116631.59000000","high":"116631.59000000","low":"116611.47000000","close":"116611.47000000","volume":"1.65822000"},{"time":1754702100,"open":"116611.47000000","high":"116611.48000000","low":"116611.47000000","close":"116611.47000000","volume":"1.13704000"},{"time":1754702160,"open":"116611.47000000","high":"116611.48000000","low":"116580.92000000","close":"116580.92000000","volume":"2.09139000"},{"time":1754702220,"open":"116580.92000000","high":"116580.93000000","low":"116545.32000000","close":"116545.32000000","volume":"2.69837000"},{"time":1754702280,"open":"116545.33000000","high":"116545.33000000","low":"116544.85000000","close":"116544.85000000","volume":"2.87897000"},{"time":1754702340,"open":"116544.86000000","high":"116544.86000000","low":"116544.85000000","close":"116544.85000000","volume":"0.92601000"},{"time":1754702400,"open":"116544.86000000","high":"116544.86000000","low":"116544.85000000","close":"116544.85000000","volume":"0.86656000"},{"time":1754702460,"open":"116544.85000000","high":"116544.86000000","low":"116544.85000000","close":"116544.85000000","volume":"0.90371000"},{"time":1754702520,"open":"116544.86000000","high":"116544.86000000","low":"116531.00000000","close":"116531.00000000","volume":"1.47840000"},{"time":1754702580,"open":"116531.01000000","high":"116531.01000000","low":"116531.00000000","close":"116531.00000000","volume":"0.36235000"},{"time":1754702640,"open":"116531.01000000","high":"116531.01000000","low":"116521.38000000","close":"116521.38000000","volume":"3.03851000"},{"time":1754702700,"open":"116521.39000000","high":"116556.99000000","low":"116521.38000000","close":"116549.42000000","volume":"3.55059000"},{"time":1754702760,"open":"116549.42000000","high":"116549.42000000","low":"116547.21000000","close":"116547.21000000","volume":"1.19916000"},{"time":1754702820,"open":"116547.22000000","high":"116547.22000000","low":"116547.21000000","close":"116547.22000000","volume":"3.50011000"},{"time":1754702880,"open":"116547.22000000","high":"116547.22000000","low":"116547.21000000","close":"116547.22000000","volume":"1.64888000"},{"time":1754702940,"open":"116547.21000000","high":"116547.22000000","low":"116547.21000000","close":"116547.21000000","volume":"0.47351000"},{"time":1754703000,"open":"116547.22000000","high":"116547.22000000","low":"116547.21000000","close":"116547.21000000","volume":"0.35355000"},{"time":1754703060,"open":"116547.21000000","high":"116547.22000000","low":"116547.21000000","close":"116547.21000000","volume":"0.79916000"},{"time":1754703120,"open":"116547.21000000","high":"116569.49000000","low":"116545.85000000","close":"116556.89000000","volume":"6.26828000"},{"time":1754703180,"open":"116556.89000000","high":"116569.49000000","low":"116550.34000000","close":"116569.48000000","volume":"2.08815000"},{"time":1754703240,"open":"116569.49000000","high":"116569.49000000","low":"116569.48000000","close":"116569.48000000","volume":"3.49843000"},{"time":1754703300,"open":"116569.49000000","high":"116569.49000000","low":"116569.48000000","close":"116569.49000000","volume":"2.46357000"},{"time":1754703360,"open":"116569.49000000","high":"116581.18000000","low":"116569.48000000","close":"116574.00000000","volume":"2.88568000"},{"time":1754703420,"open":"116574.01000000","high":"116574.01000000","low":"116574.00000000","close":"116574.01000000","volume":"0.48741000"},{"time":1754703480,"open":"116574.00000000","high":"116574.01000000","low":"116574.00000000","close":"116574.01000000","volume":"0.50288000"},{"time":1754703540,"open":"116574.00000000","high":"116574.01000000","low":"116574.00000000","close":"116574.01000000","volume":"1.39155000"},{"time":1754703600,"open":"116574.01000000","high":"116574.01000000","low":"116574.00000000","close":"116574.01000000","volume":"1.30726000"},{"time":1754703660,"open":"116574.01000000","high":"116596.37000000","low":"116574.00000000","close":"116596.36000000","volume":"2.53575000"},{"time":1754703720,"open":"116596.36000000","high":"116626.25000000","low":"116596.36000000","close":"116626.25000000","volume":"5.46431000"},{"time":1754703780,"open":"116626.25000000","high":"116626.75000000","low":"116626.24000000","close":"116626.74000000","volume":"11.78150000"},{"time":1754703840,"open":"116626.75000000","high":"116639.99000000","low":"116626.24000000","close":"116639.99000000","volume":"6.12534000"},{"time":1754703900,"open":"116639.99000000","high":"116650.01000000","low":"116639.99000000","close":"116650.00000000","volume":"9.08330000"},{"time":1754703960,"open":"116650.01000000","high":"116650.01000000","low":"116625.64000000","close":"116625.65000000","volume":"7.05550000"},{"time":1754704020,"open":"116625.64000000","high":"116625.65000000","low":"116604.80000000","close":"116604.80000000","volume":"1.38386000"},{"time":1754704080,"open":"116604.80000000","high":"116604.81000000","low":"116588.54000000","close":"116588.54000000","volume":"2.89295000"},{"time":1754704140,"open":"116588.54000000","high":"116588.55000000","low":"116588.54000000","close":"116588.55000000","volume":"0.91584000"},{"time":1754704200,"open":"116588.54000000","high":"116604.81000000","low":"116588.54000000","close":"116604.81000000","volume":"4.61488000"},{"time":1754704260,"open":"116604.80000000","high":"116610.94000000","low":"116598.40000000","close":"116610.93000000","volume":"6.06936000"},{"time":1754704320,"open":"116610.93000000","high":"116632.00000000","low":"116610.93000000","close":"116617.87000000","volume":"3.17920000"},{"time":1754704380,"open":"116617.87000000","high":"116617.87000000","low":"116606.39000000","close":"116606.39000000","volume":"1.75134000"},{"time":1754704440,"open":"116606.40000000","high":"116606.40000000","low":"116606.38000000","close":"116606.38000000","volume":"1.56915000"},{"time":1754704500,"open":"116606.39000000","high":"116606.39000000","low":"116588.60000000","close":"116588.60000000","volume":"2.74270000"},{"time":1754704560,"open":"116588.61000000","high":"116588.61000000","low":"116576.97000000","close":"116576.97000000","volume":"1.29383000"},{"time":1754704620,"open":"116576.97000000","high":"116576.98000000","low":"116576.97000000","close":"116576.97000000","volume":"1.08637000"},{"time":1754704680,"open":"116576.97000000","high":"116576.98000000","low":"116576.85000000","close":"116576.85000000","volume":"3.11750000"},{"time":1754704740,"open":"116576.85000000","high":"116576.86000000","low":"116563.25000000","close":"116563.26000000","volume":"2.11816000"},{"time":1754704800,"open":"116563.26000000","high":"116563.26000000","low":"116549.80000000","close":"116549.81000000","volume":"1.28423000"},{"time":1754704860,"open":"116549.80000000","high":"116558.33000000","low":"116539.04000000","close":"116549.89000000","volume":"17.84916000"},{"time":1754704920,"open":"116549.89000000","high":"116549.90000000","low":"116540.54000000","close":"116540.55000000","volume":"7.70542000"},{"time":1754704980,"open":"116540.55000000","high":"116540.55000000","low":"116539.04000000","close":"116539.04000000","volume":"2.22251000"},{"time":1754705040,"open":"116539.05000000","high":"116539.05000000","low":"116522.91000000","close":"116522.91000000","volume":"3.75455000"},{"time":1754705100,"open":"116522.91000000","high":"116522.92000000","low":"116513.75000000","close":"116513.75000000","volume":"3.09435000"},{"time":1754705160,"open":"116513.75000000","high":"116513.76000000","low":"116508.65000000","close":"116508.65000000","volume":"1.01933000"},{"time":1754705220,"open":"116508.66000000","high":"116508.66000000","low":"116507.70000000","close":"116507.71000000","volume":"2.91018000"},{"time":1754705280,"open":"116507.70000000","high":"116507.71000000","low":"116500.03000000","close":"116500.03000000","volume":"1.90346000"},{"time":1754705340,"open":"116500.03000000","high":"116500.04000000","low":"116500.00000000","close":"116500.00000000","volume":"1.51868000"},{"time":1754705400,"open":"116500.01000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"1.89429000"},{"time":1754705460,"open":"116500.01000000","high":"116500.01000000","low":"116500.00000000","close":"116500.00000000","volume":"1.39897000"},{"time":1754705520,"open":"116500.00000000","high":"116500.01000000","low":"116499.99000000","close":"116499.99000000","volume":"2.32491000"},{"time":1754705580,"open":"116499.99000000","high":"116500.00000000","low":"116468.13000000","close":"116468.14000000","volume":"6.89431000"},{"time":1754705640,"open":"116468.14000000","high":"116468.14000000","low":"116435.00000000","close":"116435.00000000","volume":"12.50408000"},{"time":1754705700,"open":"116435.01000000","high":"116435.01000000","low":"116415.63000000","close":"116419.99000000","volume":"5.68550000"},{"time":1754705760,"open":"116419.99000000","high":"116420.00000000","low":"116419.99000000","close":"116419.99000000","volume":"4.10248000"},{"time":1754705820,"open":"116419.99000000","high":"116420.00000000","low":"116419.99000000","close":"116419.99000000","volume":"1.42822000"},{"time":1754705880,"open":"116419.99000000","high":"116452.46000000","low":"116419.99000000","close":"116452.45000000","volume":"3.38381000"},{"time":1754705940,"open":"116452.46000000","high":"116459.50000000","low":"116452.45000000","close":"116459.50000000","volume":"1.41172000"},{"time":1754706000,"open":"116459.49000000","high":"116494.22000000","low":"116459.49000000","close":"116494.22000000","volume":"5.73057000"},{"time":1754706060,"open":"116494.22000000","high":"116494.22000000","low":"116464.62000000","close":"116464.62000000","volume":"2.62800000"},{"time":1754706120,"open":"116464.62000000","high":"116464.62000000","low":"116454.44000000","close":"116454.44000000","volume":"3.49038000"},{"time":1754706180,"open":"116454.44000000","high":"116467.32000000","low":"116454.44000000","close":"116467.31000000","volume":"3.87029000"},{"time":1754706240,"open":"116467.32000000","high":"116467.32000000","low":"116467.31000000","close":"116467.32000000","volume":"1.12617000"},{"time":1754706300,"open":"116467.32000000","high":"116467.32000000","low":"116467.31000000","close":"116467.31000000","volume":"2.37003000"},{"time":1754706360,"open":"116467.31000000","high":"116467.32000000","low":"116467.31000000","close":"116467.32000000","volume":"0.97499000"},{"time":1754706420,"open":"116467.31000000","high":"116467.32000000","low":"116448.12000000","close":"116448.12000000","volume":"2.93467000"},{"time":1754706480,"open":"116448.12000000","high":"116448.13000000","low":"116448.12000000","close":"116448.12000000","volume":"1.19763000"},{"time":1754706540,"open":"116448.12000000","high":"116448.13000000","low":"116448.12000000","close":"116448.13000000","volume":"0.48272000"},{"time":1754706600,"open":"116448.13000000","high":"116448.13000000","low":"116424.72000000","close":"116424.72000000","volume":"2.15534000"},{"time":1754706660,"open":"116424.72000000","high":"116424.72000000","low":"116419.00000000","close":"116419.00000000","volume":"2.85239000"},{"time":1754706720,"open":"116419.00000000","high":"116419.01000000","low":"116419.00000000","close":"116419.01000000","volume":"0.69637000"},{"time":1754706780,"open":"116419.01000000","high":"116419.01000000","low":"116419.00000000","close":"116419.01000000","volume":"0.39225000"},{"time":1754706840,"open":"116419.00000000","high":"116419.01000000","low":"116419.00000000","close":"116419.00000000","volume":"3.43762000"},{"time":1754706900,"open":"116419.00000000","high":"116419.01000000","low":"116419.00000000","close":"116419.00000000","volume":"3.08596000"},{"time":1754706960,"open":"116419.01000000","high":"116419.01000000","low":"116400.53000000","close":"116400.53000000","volume":"6.28106000"},{"time":1754707020,"open":"116400.54000000","high":"116400.54000000","low":"116400.00000000","close":"116400.00000000","volume":"1.30617000"},{"time":1754707080,"open":"116400.00000000","high":"116404.04000000","low":"116400.00000000","close":"116404.04000000","volume":"3.69947000"},{"time":1754707140,"open":"116404.04000000","high":"116404.04000000","low":"116404.03000000","close":"116404.04000000","volume":"0.87934000"},{"time":1754707200,"open":"116404.04000000","high":"116404.04000000","low":"116404.03000000","close":"116404.04000000","volume":"0.51967000"},{"time":1754707260,"open":"116404.03000000","high":"116425.47000000","low":"116404.03000000","close":"116425.47000000","volume":"2.08332000"},{"time":1754707320,"open":"116425.47000000","high":"116450.46000000","low":"116425.46000000","close":"116450.46000000","volume":"2.78859000"},{"time":1754707380,"open":"116450.45000000","high":"116450.46000000","low":"116450.45000000","close":"116450.46000000","volume":"0.60349000"},{"time":1754707440,"open":"116450.46000000","high":"116450.46000000","low":"116450.45000000","close":"116450.45000000","volume":"0.83540000"},{"time":1754707500,"open":"116450.46000000","high":"116450.46000000","low":"116436.93000000","close":"116436.93000000","volume":"1.61951000"},{"time":1754707560,"open":"116436.93000000","high":"116436.94000000","low":"116436.93000000","close":"116436.94000000","volume":"3.87718000"},{"time":1754707620,"open":"116436.93000000","high":"116436.94000000","low":"116417.10000000","close":"116417.10000000","volume":"5.66708000"},{"time":1754707680,"open":"116417.11000000","high":"116417.11000000","low":"116415.88000000","close":"116415.89000000","volume":"3.94985000"},{"time":1754707740,"open":"116415.89000000","high":"116430.00000000","low":"116415.88000000","close":"116430.00000000","volume":"1.61476000"},{"time":1754707800,"open":"116429.99000000","high":"116459.99000000","low":"116429.99000000","close":"116459.98000000","volume":"2.02003000"},{"time":1754707860,"open":"116459.98000000","high":"116468.12000000","low":"116459.98000000","close":"116468.11000000","volume":"1.06386000"},{"time":1754707920,"open":"116468.11000000","high":"116468.12000000","low":"116451.63000000","close":"116451.63000000","volume":"0.94969000"},{"time":1754707980,"open":"116451.64000000","high":"116451.64000000","low":"116451.63000000","close":"116451.64000000","volume":"0.43942000"},{"time":1754708040,"open":"116451.63000000","high":"116451.64000000","low":"116440.00000000","close":"116440.01000000","volume":"0.97565000"},{"time":1754708100,"open":"116440.00000000","high":"116440.01000000","low":"116430.76000000","close":"116430.77000000","volume":"4.08669000"},{"time":1754708160,"open":"116430.76000000","high":"116430.77000000","low":"116430.76000000","close":"116430.77000000","volume":"0.72724000"},{"time":1754708220,"open":"116430.76000000","high":"116430.76000000","low":"116408.91000000","close":"116408.91000000","volume":"2.61900000"},{"time":1754708280,"open":"116408.91000000","high":"116408.92000000","low":"116408.91000000","close":"116408.92000000","volume":"0.63095000"},{"time":1754708340,"open":"116408.92000000","high":"116408.92000000","low":"116404.00000000","close":"116404.00000000","volume":"2.15661000"},{"time":1754708400,"open":"116404.00000000","high":"116404.01000000","low":"116391.37000000","close":"116391.38000000","volume":"1.42255000"},{"time":1754708460,"open":"116391.38000000","high":"116391.38000000","low":"116391.37000000","close":"116391.38000000","volume":"1.36372000"},{"time":1754708520,"open":"116391.37000000","high":"116391.38000000","low":"116391.37000000","close":"116391.37000000","volume":"1.69040000"},{"time":1754708580,"open":"116391.38000000","high":"116391.38000000","low":"116391.37000000","close":"116391.38000000","volume":"1.37399000"},{"time":1754708640,"open":"116391.37000000","high":"116391.37000000","low":"116369.94000000","close":"116369.95000000","volume":"2.07479000"},{"time":1754708700,"open":"116369.95000000","high":"116369.95000000","low":"116369.00000000","close":"116369.00000000","volume":"0.60969000"},{"time":1754708760,"open":"116369.00000000","high":"116375.62000000","low":"116369.00000000","close":"116369.00000000","volume":"7.35882000"},{"time":1754708820,"open":"116369.00000000","high":"116369.01000000","low":"116369.00000000","close":"116369.01000000","volume":"0.83534000"},{"time":1754708880,"open":"116369.01000000","high":"116369.01000000","low":"116364.76000000","close":"116364.76000000","volume":"4.34010000"},{"time":1754708940,"open":"116364.77000000","high":"116364.77000000","low":"116364.76000000","close":"116364.77000000","volume":"0.39109000"},{"time":1754709000,"open":"116364.76000000","high":"116364.77000000","low":"116364.76000000","close":"116364.77000000","volume":"0.75826000"},{"time":1754709060,"open":"116364.77000000","high":"116408.00000000","low":"116364.76000000","close":"116407.99000000","volume":"3.46509000"},{"time":1754709120,"open":"116408.00000000","high":"116443.00000000","low":"116407.99000000","close":"116443.00000000","volume":"3.44386000"},{"time":1754709180,"open":"116443.00000000","high":"116468.14000000","low":"116429.25000000","close":"116468.14000000","volume":"19.47972000"},{"time":1754709240,"open":"116468.14000000","high":"116468.14000000","low":"116449.60000000","close":"116449.61000000","volume":"2.96186000"},{"time":1754709300,"open":"116449.60000000","high":"116449.61000000","low":"116449.60000000","close":"116449.61000000","volume":"0.40526000"},{"time":1754709360,"open":"116449.61000000","high":"116449.61000000","low":"116426.30000000","close":"116426.31000000","volume":"2.74489000"},{"time":1754709420,"open":"116426.30000000","high":"116426.31000000","low":"116426.30000000","close":"116426.30000000","volume":"0.34141000"},{"time":1754709480,"open":"116426.31000000","high":"116443.72000000","low":"116426.30000000","close":"116443.72000000","volume":"2.34026000"},{"time":1754709540,"open":"116443.71000000","high":"116443.72000000","low":"116443.71000000","close":"116443.71000000","volume":"1.64470000"},{"time":1754709600,"open":"116443.72000000","high":"116443.72000000","low":"116434.75000000","close":"116434.75000000","volume":"1.76167000"},{"time":1754709660,"open":"116434.75000000","high":"116434.76000000","low":"116434.75000000","close":"116434.75000000","volume":"1.41600000"},{"time":1754709720,"open":"116434.75000000","high":"116434.76000000","low":"116434.75000000","close":"116434.76000000","volume":"6.87594000"},{"time":1754709780,"open":"116434.75000000","high":"116434.75000000","low":"116412.09000000","close":"116412.10000000","volume":"1.73245000"},{"time":1754709840,"open":"116412.09000000","high":"116412.10000000","low":"116408.45000000","close":"116408.46000000","volume":"0.54275000"},{"time":1754709900,"open":"116408.45000000","high":"116408.46000000","low":"116408.45000000","close":"116408.45000000","volume":"0.48654000"},{"time":1754709960,"open":"116408.46000000","high":"116410.28000000","low":"116408.45000000","close":"116410.27000000","volume":"2.69940000"},{"time":1754710020,"open":"116410.27000000","high":"116437.83000000","low":"116410.27000000","close":"116437.83000000","volume":"2.56432000"},{"time":1754710080,"open":"116437.83000000","high":"116482.28000000","low":"116437.83000000","close":"116462.61000000","volume":"4.40555000"},{"time":1754710140,"open":"116462.61000000","high":"116462.62000000","low":"116462.61000000","close":"116462.61000000","volume":"1.43232000"},{"time":1754710200,"open":"116462.61000000","high":"116462.61000000","low":"116460.63000000","close":"116460.63000000","volume":"0.59715000"},{"time":1754710260,"open":"116460.64000000","high":"116460.64000000","low":"116434.75000000","close":"116434.75000000","volume":"2.84731000"},{"time":1754710320,"open":"116434.75000000","high":"116434.76000000","low":"116420.88000000","close":"116420.88000000","volume":"1.24858000"},{"time":1754710380,"open":"116420.89000000","high":"116420.89000000","low":"116410.91000000","close":"116410.91000000","volume":"3.36983000"},{"time":1754710440,"open":"116410.91000000","high":"116410.92000000","low":"116410.91000000","close":"116410.92000000","volume":"0.23661000"},{"time":1754710500,"open":"116410.91000000","high":"116410.92000000","low":"116410.91000000","close":"116410.91000000","volume":"1.45201000"},{"time":1754710560,"open":"116410.91000000","high":"116431.54000000","low":"116410.91000000","close":"116420.01000000","volume":"8.77872000"},{"time":1754710620,"open":"116420.00000000","high":"116420.01000000","low":"116420.00000000","close":"116420.01000000","volume":"0.40975000"},{"time":1754710680,"open":"116420.01000000","high":"116420.69000000","low":"116420.00000000","close":"116420.68000000","volume":"3.02441000"},{"time":1754710740,"open":"116420.68000000","high":"116440.00000000","low":"116420.68000000","close":"116440.00000000","volume":"1.34737000"},{"time":1754710800,"open":"116439.99000000","high":"116440.00000000","low":"116439.99000000","close":"116439.99000000","volume":"1.83262000"},{"time":1754710860,"open":"116439.99000000","high":"116440.00000000","low":"116299.13000000","close":"116334.82000000","volume":"213.37276000"},{"time":1754710920,"open":"116334.82000000","high":"116425.60000000","low":"116334.81000000","close":"116425.60000000","volume":"22.70215000"},{"time":1754710980,"open":"116425.59000000","high":"116425.60000000","low":"116415.67000000","close":"116415.67000000","volume":"10.07057000"},{"time":1754711040,"open":"116415.67000000","high":"116415.68000000","low":"116415.67000000","close":"116415.67000000","volume":"0.33257000"},{"time":1754711100,"open":"116415.67000000","high":"116434.00000000","low":"116415.67000000","close":"116432.02000000","volume":"5.90769000"},{"time":1754711160,"open":"116432.03000000","high":"116432.03000000","low":"116394.10000000","close":"116402.07000000","volume":"22.62547000"},{"time":1754711220,"open":"116402.07000000","high":"116402.07000000","low":"116402.06000000","close":"116402.07000000","volume":"0.95824000"},{"time":1754711280,"open":"116402.06000000","high":"116402.07000000","low":"116353.20000000","close":"116367.23000000","volume":"21.32919000"},{"time":1754711340,"open":"116367.22000000","high":"116384.00000000","low":"116367.22000000","close":"116384.00000000","volume":"6.11162000"},{"time":1754711400,"open":"116384.00000000","high":"116384.00000000","low":"116365.82000000","close":"116365.83000000","volume":"9.14579000"},{"time":1754711460,"open":"116365.82000000","high":"116387.76000000","low":"116357.48000000","close":"116387.76000000","volume":"6.94793000"},{"time":1754711520,"open":"116387.76000000","high":"116387.76000000","low":"116364.35000000","close":"116364.36000000","volume":"14.91197000"},{"time":1754711580,"open":"116364.35000000","high":"116385.92000000","low":"116364.35000000","close":"116385.91000000","volume":"1.79172000"},{"time":1754711640,"open":"116385.91000000","high":"116385.92000000","low":"116364.77000000","close":"116373.52000000","volume":"12.28934000"},{"time":1754711700,"open":"116373.51000000","high":"116373.52000000","low":"116359.27000000","close":"116363.46000000","volume":"10.82784000"},{"time":1754711760,"open":"116363.47000000","high":"116387.33000000","low":"116363.46000000","close":"116387.33000000","volume":"11.93462000"},{"time":1754711820,"open":"116387.32000000","high":"116387.33000000","low":"116387.32000000","close":"116387.33000000","volume":"1.12199000"},{"time":1754711880,"open":"116387.33000000","high":"116387.33000000","low":"116384.00000000","close":"116384.01000000","volume":"0.79441000"},{"time":1754711940,"open":"116384.00000000","high":"116384.01000000","low":"116384.00000000","close":"116384.01000000","volume":"0.76351000"},{"time":1754712000,"open":"116384.01000000","high":"116384.01000000","low":"116339.45000000","close":"116345.99000000","volume":"32.84642000"},{"time":1754712060,"open":"116346.00000000","high":"116374.39000000","low":"116345.99000000","close":"116374.39000000","volume":"3.19821000"},{"time":1754712120,"open":"116374.39000000","high":"116385.48000000","low":"116374.38000000","close":"116384.02000000","volume":"5.53433000"},{"time":1754712180,"open":"116384.03000000","high":"116384.03000000","low":"116374.70000000","close":"116376.21000000","volume":"4.30998000"},{"time":1754712240,"open":"116376.21000000","high":"116376.51000000","low":"116376.20000000","close":"116376.50000000","volume":"6.56151000"},{"time":1754712300,"open":"116376.51000000","high":"116376.51000000","low":"116369.50000000","close":"116369.51000000","volume":"3.68296000"},{"time":1754712360,"open":"116369.50000000","high":"116369.50000000","low":"116362.93000000","close":"116362.94000000","volume":"1.73133000"},{"time":1754712420,"open":"116362.93000000","high":"116362.94000000","low":"116362.93000000","close":"116362.93000000","volume":"2.92504000"},{"time":1754712480,"open":"116362.94000000","high":"116379.97000000","low":"116362.93000000","close":"116379.96000000","volume":"3.20868000"},{"time":1754712540,"open":"116379.97000000","high":"116389.44000000","low":"116379.96000000","close":"116389.44000000","volume":"4.65070000"},{"time":1754712600,"open":"116389.43000000","high":"116416.46000000","low":"116388.00000000","close":"116416.46000000","volume":"9.36978000"},{"time":1754712660,"open":"116416.45000000","high":"116429.09000000","low":"116413.71000000","close":"116429.08000000","volume":"5.90302000"},{"time":1754712720,"open":"116429.08000000","high":"116500.00000000","low":"116429.08000000","close":"116500.00000000","volume":"21.11436000"},{"time":1754712780,"open":"116500.00000000","high":"116538.72000000","low":"116473.85000000","close":"116538.71000000","volume":"16.47019000"},{"time":1754712840,"open":"116538.72000000","high":"116548.66000000","low":"116529.26000000","close":"116548.66000000","volume":"17.74381000"},{"time":1754712900,"open":"116548.66000000","high":"116548.66000000","low":"116539.52000000","close":"116539.52000000","volume":"3.80171000"},{"time":1754712960,"open":"116539.52000000","high":"116539.52000000","low":"116502.73000000","close":"116502.74000000","volume":"1.82792000"},{"time":1754713020,"open":"116502.73000000","high":"116502.74000000","low":"116491.24000000","close":"116491.24000000","volume":"0.75202000"},{"time":1754713080,"open":"116491.25000000","high":"116491.25000000","low":"116482.22000000","close":"116482.23000000","volume":"0.85094000"},{"time":1754713140,"open":"116482.23000000","high":"116482.23000000","low":"116477.56000000","close":"116477.57000000","volume":"1.91283000"},{"time":1754713200,"open":"116477.57000000","high":"116477.57000000","low":"116477.56000000","close":"116477.56000000","volume":"0.27640000"},{"time":1754713260,"open":"116477.56000000","high":"116477.57000000","low":"116468.45000000","close":"116468.45000000","volume":"5.32727000"},{"time":1754713320,"open":"116468.46000000","high":"116468.46000000","low":"116460.00000000","close":"116460.01000000","volume":"1.22178000"},{"time":1754713380,"open":"116460.01000000","high":"116460.01000000","low":"116435.98000000","close":"116442.55000000","volume":"6.03950000"},{"time":1754713440,"open":"116442.55000000","high":"116442.55000000","low":"116442.54000000","close":"116442.55000000","volume":"2.00411000"},{"time":1754713500,"open":"116442.55000000","high":"116444.77000000","low":"116442.54000000","close":"116444.76000000","volume":"1.80608000"},{"time":1754713560,"open":"116444.76000000","high":"116450.00000000","low":"116444.76000000","close":"116450.00000000","volume":"1.01044000"},{"time":1754713620,"open":"116450.00000000","high":"116480.00000000","low":"116449.99000000","close":"116480.00000000","volume":"6.55127000"},{"time":1754713680,"open":"116480.00000000","high":"116480.00000000","low":"116472.40000000","close":"116472.41000000","volume":"6.57777000"},{"time":1754713740,"open":"116472.40000000","high":"116472.41000000","low":"116472.40000000","close":"116472.40000000","volume":"0.50449000"},{"time":1754713800,"open":"116472.41000000","high":"116489.76000000","low":"116457.66000000","close":"116489.76000000","volume":"3.67756000"},{"time":1754713860,"open":"116489.75000000","high":"116519.52000000","low":"116489.75000000","close":"116519.51000000","volume":"2.78146000"},{"time":1754713920,"open":"116519.51000000","high":"116549.43000000","low":"116519.51000000","close":"116529.48000000","volume":"8.26440000"},{"time":1754713980,"open":"116529.48000000","high":"116574.07000000","low":"116529.47000000","close":"116574.06000000","volume":"4.81005000"},{"time":1754714040,"open":"116574.07000000","high":"116599.15000000","low":"116574.06000000","close":"116599.15000000","volume":"5.28137000"},{"time":1754714100,"open":"116599.15000000","high":"116603.12000000","low":"116535.28000000","close":"116573.73000000","volume":"64.74094000"},{"time":1754714160,"open":"116573.73000000","high":"116639.96000000","low":"116573.72000000","close":"116639.96000000","volume":"6.03386000"},{"time":1754714220,"open":"116639.96000000","high":"116675.99000000","low":"116625.00000000","close":"116637.29000000","volume":"18.47753000"},{"time":1754714280,"open":"116637.29000000","high":"116666.74000000","low":"116637.28000000","close":"116666.72000000","volume":"3.28971000"},{"time":1754714340,"open":"116666.73000000","high":"116666.73000000","low":"116618.45000000","close":"116625.14000000","volume":"10.76734000"},{"time":1754714400,"open":"116625.14000000","high":"116625.14000000","low":"116581.81000000","close":"116598.00000000","volume":"5.80517000"},{"time":1754714460,"open":"116598.00000000","high":"116598.00000000","low":"116596.75000000","close":"116596.75000000","volume":"4.38204000"},{"time":1754714520,"open":"116596.74000000","high":"116596.74000000","low":"116500.00000000","close":"116500.01000000","volume":"5.89668000"},{"time":1754714580,"open":"116500.01000000","high":"116500.01000000","low":"116457.66000000","close":"116457.66000000","volume":"3.69604000"},{"time":1754714640,"open":"116457.66000000","high":"116457.67000000","low":"116409.83000000","close":"116416.00000000","volume":"9.12712000"},{"time":1754714700,"open":"116416.00000000","high":"116421.94000000","low":"116412.00000000","close":"116412.00000000","volume":"2.65496000"},{"time":1754714760,"open":"116412.00000000","high":"116413.72000000","low":"116412.00000000","close":"116413.71000000","volume":"0.84857000"},{"time":1754714820,"open":"116413.72000000","high":"116413.72000000","low":"116413.71000000","close":"116413.71000000","volume":"1.98859000"},{"time":1754714880,"open":"116413.71000000","high":"116413.72000000","low":"116387.90000000","close":"116387.99000000","volume":"2.25193000"},{"time":1754714940,"open":"116387.99000000","high":"116388.00000000","low":"116387.02000000","close":"116387.03000000","volume":"1.80704000"},{"time":1754715000,"open":"116387.03000000","high":"116395.36000000","low":"116387.02000000","close":"116395.36000000","volume":"4.37471000"},{"time":1754715060,"open":"116395.36000000","high":"116395.52000000","low":"116395.35000000","close":"116395.51000000","volume":"3.46497000"},{"time":1754715120,"open":"116395.52000000","high":"116448.12000000","low":"116395.51000000","close":"116434.76000000","volume":"5.83163000"},{"time":1754715180,"open":"116434.76000000","high":"116434.76000000","low":"116413.44000000","close":"116413.45000000","volume":"1.15261000"},{"time":1754715240,"open":"116413.44000000","high":"116413.45000000","low":"116397.46000000","close":"116397.46000000","volume":"2.49326000"},{"time":1754715300,"open":"116397.47000000","high":"116397.47000000","low":"116397.46000000","close":"116397.46000000","volume":"4.12468000"},{"time":1754715360,"open":"116397.47000000","high":"116412.00000000","low":"116397.46000000","close":"116412.00000000","volume":"2.74768000"},{"time":1754715420,"open":"116412.00000000","high":"116434.77000000","low":"116411.99000000","close":"116434.76000000","volume":"1.24472000"},{"time":1754715480,"open":"116434.77000000","high":"116434.77000000","low":"116434.76000000","close":"116434.76000000","volume":"3.69031000"},{"time":1754715540,"open":"116434.77000000","high":"116434.77000000","low":"116434.76000000","close":"116434.76000000","volume":"2.00324000"},{"time":1754715600,"open":"116434.77000000","high":"116434.77000000","low":"116418.00000000","close":"116418.00000000","volume":"3.50598000"},{"time":1754715660,"open":"116418.01000000","high":"116448.12000000","low":"116418.00000000","close":"116448.11000000","volume":"3.58057000"},{"time":1754715720,"open":"116448.12000000","high":"116489.77000000","low":"116448.11000000","close":"116489.77000000","volume":"2.73446000"},{"time":1754715780,"open":"116489.76000000","high":"116489.77000000","low":"116489.76000000","close":"116489.77000000","volume":"6.25833000"},{"time":1754715840,"open":"116489.77000000","high":"116560.00000000","low":"116489.77000000","close":"116555.09000000","volume":"11.80911000"},{"time":1754715900,"open":"116555.09000000","high":"116639.98000000","low":"116518.30000000","close":"116590.00000000","volume":"51.21730000"},{"time":1754715960,"open":"116590.00000000","high":"116738.79000000","low":"116579.28000000","close":"116628.02000000","volume":"139.80483000"},{"time":1754716020,"open":"116628.01000000","high":"116669.32000000","low":"116605.00000000","close":"116668.01000000","volume":"24.44323000"},{"time":1754716080,"open":"116668.00000000","high":"116752.06000000","low":"116655.00000000","close":"116711.26000000","volume":"27.88051000"},{"time":1754716140,"open":"116711.26000000","high":"116746.54000000","low":"116642.67000000","close":"116643.67000000","volume":"23.98479000"},{"time":1754716200,"open":"116643.67000000","high":"116643.67000000","low":"116509.76000000","close":"116556.77000000","volume":"58.41935000"},{"time":1754716260,"open":"116556.77000000","high":"116556.77000000","low":"116501.88000000","close":"116526.86000000","volume":"10.15352000"},{"time":1754716320,"open":"116526.86000000","high":"116538.29000000","low":"116501.89000000","close":"116501.89000000","volume":"9.41438000"},{"time":1754716380,"open":"116501.90000000","high":"116540.00000000","low":"116501.89000000","close":"116516.00000000","volume":"10.93620000"},{"time":1754716440,"open":"116516.00000000","high":"116554.96000000","low":"116511.54000000","close":"116552.00000000","volume":"23.56344000"},{"time":1754716500,"open":"116552.00000000","high":"116573.36000000","low":"116551.99000000","close":"116564.85000000","volume":"5.49349000"},{"time":1754716560,"open":"116564.85000000","high":"116600.09000000","low":"116560.00000000","close":"116600.09000000","volume":"10.94575000"},{"time":1754716620,"open":"116600.09000000","high":"116640.00000000","low":"116600.08000000","close":"116639.99000000","volume":"9.87399000"},{"time":1754716680,"open":"116640.00000000","high":"116701.00000000","low":"116640.00000000","close":"116700.99000000","volume":"10.98128000"},{"time":1754716740,"open":"116700.99000000","high":"116798.81000000","low":"116700.99000000","close":"116798.81000000","volume":"11.33655000"},{"time":1754716800,"open":"116798.80000000","high":"116848.17000000","low":"116743.51000000","close":"116846.84000000","volume":"21.94962000"},{"time":1754716860,"open":"116846.83000000","high":"116935.93000000","low":"116846.83000000","close":"116934.04000000","volume":"33.08620000"},{"time":1754716920,"open":"116934.04000000","high":"116951.10000000","low":"116888.00000000","close":"116950.43000000","volume":"39.00381000"},{"time":1754716980,"open":"116950.44000000","high":"116979.00000000","low":"116935.15000000","close":"116958.79000000","volume":"22.03285000"},{"time":1754717040,"open":"116958.80000000","high":"116979.00000000","low":"116958.79000000","close":"116979.00000000","volume":"10.24672000"},{"time":1754717100,"open":"116979.00000000","high":"116979.00000000","low":"116877.00000000","close":"116927.73000000","volume":"18.20657000"},{"time":1754717160,"open":"116927.73000000","high":"116966.65000000","low":"116927.73000000","close":"116964.02000000","volume":"13.32013000"},{"time":1754717220,"open":"116964.03000000","high":"116980.00000000","low":"116964.03000000","close":"116979.38000000","volume":"35.39093000"},{"time":1754717280,"open":"116979.39000000","high":"116979.39000000","low":"116954.68000000","close":"116954.68000000","volume":"22.48526000"},{"time":1754717340,"open":"116954.69000000","high":"116970.00000000","low":"116954.68000000","close":"116966.68000000","volume":"6.24774000"},{"time":1754717400,"open":"116966.67000000","high":"116966.68000000","low":"116949.24000000","close":"116949.24000000","volume":"25.01072000"},{"time":1754717460,"open":"116949.24000000","high":"116949.25000000","low":"116925.45000000","close":"116925.45000000","volume":"28.63947000"},{"time":1754717520,"open":"116925.45000000","high":"116947.36000000","low":"116897.16000000","close":"116947.36000000","volume":"17.43156000"},{"time":1754717580,"open":"116947.36000000","high":"116964.89000000","low":"116947.36000000","close":"116960.23000000","volume":"9.80548000"},{"time":1754717640,"open":"116960.24000000","high":"116960.24000000","low":"116956.40000000","close":"116956.40000000","volume":"3.40898000"},{"time":1754717700,"open":"116956.40000000","high":"116956.41000000","low":"116956.40000000","close":"116956.41000000","volume":"2.58116000"},{"time":1754717760,"open":"116956.41000000","high":"116956.41000000","low":"116926.84000000","close":"116926.84000000","volume":"21.97911000"},{"time":1754717820,"open":"116926.84000000","high":"116926.85000000","low":"116808.01000000","close":"116808.01000000","volume":"13.23990000"},{"time":1754717880,"open":"116808.00000000","high":"116808.00000000","low":"116727.33000000","close":"116793.44000000","volume":"17.67833000"},{"time":1754717940,"open":"116793.45000000","high":"116873.96000000","low":"116770.83000000","close":"116873.96000000","volume":"16.37175000"},{"time":1754718000,"open":"116873.95000000","high":"116873.95000000","low":"116832.00000000","close":"116865.01000000","volume":"7.55688000"},{"time":1754718060,"open":"116865.02000000","high":"116865.02000000","low":"116853.98000000","close":"116853.98000000","volume":"4.50439000"},{"time":1754718120,"open":"116853.98000000","high":"116853.99000000","low":"116853.98000000","close":"116853.98000000","volume":"1.51269000"},{"time":1754718180,"open":"116853.98000000","high":"116889.32000000","low":"116853.98000000","close":"116889.31000000","volume":"3.28631000"},{"time":1754718240,"open":"116889.32000000","high":"116894.75000000","low":"116862.73000000","close":"116894.75000000","volume":"21.86369000"},{"time":1754718300,"open":"116894.74000000","high":"116894.75000000","low":"116881.42000000","close":"116887.05000000","volume":"10.37832000"},{"time":1754718360,"open":"116887.05000000","high":"116929.32000000","low":"116887.05000000","close":"116917.36000000","volume":"15.58878000"},{"time":1754718420,"open":"116917.35000000","high":"116930.00000000","low":"116915.00000000","close":"116915.01000000","volume":"3.96462000"},{"time":1754718480,"open":"116915.00000000","high":"116915.01000000","low":"116862.30000000","close":"116862.31000000","volume":"3.49788000"},{"time":1754718540,"open":"116862.31000000","high":"116887.92000000","low":"116862.30000000","close":"116887.91000000","volume":"12.33558000"},{"time":1754718600,"open":"116887.91000000","high":"116887.92000000","low":"116834.32000000","close":"116834.33000000","volume":"9.65376000"},{"time":1754718660,"open":"116834.33000000","high":"116860.00000000","low":"116821.49000000","close":"116821.49000000","volume":"7.59930000"},{"time":1754718720,"open":"116821.50000000","high":"116840.01000000","low":"116821.49000000","close":"116821.51000000","volume":"9.84052000"},{"time":1754718780,"open":"116821.51000000","high":"116847.71000000","low":"116821.50000000","close":"116821.50000000","volume":"8.65124000"},{"time":1754718840,"open":"116821.51000000","high":"116821.51000000","low":"116750.00000000","close":"116778.44000000","volume":"22.29278000"},{"time":1754718900,"open":"116778.45000000","high":"116778.45000000","low":"116714.31000000","close":"116725.99000000","volume":"11.76890000"},{"time":1754718960,"open":"116726.00000000","high":"116747.39000000","low":"116722.32000000","close":"116722.33000000","volume":"14.89776000"},{"time":1754719020,"open":"116722.33000000","high":"116727.54000000","low":"116722.32000000","close":"116727.54000000","volume":"3.01176000"},{"time":1754719080,"open":"116727.54000000","high":"116739.23000000","low":"116727.53000000","close":"116739.23000000","volume":"1.67545000"},{"time":1754719140,"open":"116739.22000000","high":"116739.23000000","low":"116739.22000000","close":"116739.23000000","volume":"4.24741000"},{"time":1754719200,"open":"116739.23000000","high":"116753.39000000","low":"116739.23000000","close":"116742.01000000","volume":"3.24012000"},{"time":1754719260,"open":"116742.01000000","high":"116742.01000000","low":"116714.16000000","close":"116714.17000000","volume":"4.28620000"},{"time":1754719320,"open":"116714.17000000","high":"116714.17000000","low":"116688.80000000","close":"116688.81000000","volume":"17.92173000"},{"time":1754719380,"open":"116688.80000000","high":"116704.00000000","low":"116688.80000000","close":"116692.03000000","volume":"8.28811000"},{"time":1754719440,"open":"116692.04000000","high":"116696.78000000","low":"116672.59000000","close":"116672.59000000","volume":"6.83725000"},{"time":1754719500,"open":"116672.59000000","high":"116672.59000000","low":"116586.21000000","close":"116623.62000000","volume":"16.93868000"},{"time":1754719560,"open":"116623.61000000","high":"116640.00000000","low":"116623.61000000","close":"116639.99000000","volume":"2.70439000"},{"time":1754719620,"open":"116639.99000000","high":"116645.00000000","low":"116639.99000000","close":"116641.99000000","volume":"6.14671000"},{"time":1754719680,"open":"116642.00000000","high":"116642.00000000","low":"116641.99000000","close":"116642.00000000","volume":"1.00919000"},{"time":1754719740,"open":"116641.99000000","high":"116642.00000000","low":"116569.50000000","close":"116604.24000000","volume":"11.43889000"},{"time":1754719800,"open":"116604.24000000","high":"116604.24000000","low":"116604.23000000","close":"116604.24000000","volume":"1.94558000"},{"time":1754719860,"open":"116604.23000000","high":"116604.24000000","low":"116604.23000000","close":"116604.24000000","volume":"1.80865000"},{"time":1754719920,"open":"116604.24000000","high":"116604.24000000","low":"116581.39000000","close":"116581.40000000","volume":"8.37967000"},{"time":1754719980,"open":"116581.40000000","high":"116593.06000000","low":"116580.00000000","close":"116580.01000000","volume":"13.77111000"},{"time":1754720040,"open":"116580.00000000","high":"116580.01000000","low":"116580.00000000","close":"116580.00000000","volume":"4.02936000"},{"time":1754720100,"open":"116580.01000000","high":"116580.01000000","low":"116569.50000000","close":"116569.51000000","volume":"2.84781000"},{"time":1754720160,"open":"116569.51000000","high":"116569.51000000","low":"116541.62000000","close":"116562.00000000","volume":"5.49579000"},{"time":1754720220,"open":"116562.00000000","high":"116594.60000000","low":"116561.99000000","close":"116594.60000000","volume":"3.91567000"},{"time":1754720280,"open":"116594.59000000","high":"116641.01000000","low":"116594.59000000","close":"116641.01000000","volume":"3.99319000"},{"time":1754720340,"open":"116641.01000000","high":"116641.02000000","low":"116641.00000000","close":"116641.02000000","volume":"3.54252000"},{"time":1754720400,"open":"116641.01000000","high":"116756.24000000","low":"116641.01000000","close":"116752.47000000","volume":"74.43409000"},{"time":1754720460,"open":"116752.48000000","high":"116752.48000000","low":"116728.56000000","close":"116728.56000000","volume":"7.07529000"},{"time":1754720520,"open":"116728.56000000","high":"116728.56000000","low":"116703.18000000","close":"116723.05000000","volume":"2.20118000"},{"time":1754720580,"open":"116723.04000000","high":"116723.05000000","low":"116699.68000000","close":"116722.66000000","volume":"1.56038000"},{"time":1754720640,"open":"116722.66000000","high":"116722.66000000","low":"116681.76000000","close":"116681.77000000","volume":"4.74666000"},{"time":1754720700,"open":"116681.77000000","high":"116740.00000000","low":"116681.76000000","close":"116740.00000000","volume":"4.56445000"},{"time":1754720760,"open":"116740.00000000","high":"116740.00000000","low":"116736.00000000","close":"116736.01000000","volume":"4.53917000"},{"time":1754720820,"open":"116736.01000000","high":"116736.01000000","low":"116685.73000000","close":"116686.00000000","volume":"8.97567000"},{"time":1754720880,"open":"116686.00000000","high":"116686.01000000","low":"116668.86000000","close":"116668.87000000","volume":"3.95772000"},{"time":1754720940,"open":"116668.86000000","high":"116668.87000000","low":"116616.26000000","close":"116616.26000000","volume":"2.60587000"},{"time":1754721000,"open":"116616.25000000","high":"116616.25000000","low":"116604.76000000","close":"116604.77000000","volume":"2.15830000"},{"time":1754721060,"open":"116604.77000000","high":"116614.24000000","low":"116577.27000000","close":"116577.28000000","volume":"14.71336000"},{"time":1754721120,"open":"116577.27000000","high":"116577.28000000","low":"116569.44000000","close":"116569.44000000","volume":"0.50051000"},{"time":1754721180,"open":"116569.45000000","high":"116569.45000000","low":"116541.56000000","close":"116541.58000000","volume":"3.68212000"},{"time":1754721240,"open":"116541.58000000","high":"116553.97000000","low":"116541.57000000","close":"116547.99000000","volume":"3.33928000"},{"time":1754721300,"open":"116548.00000000","high":"116548.00000000","low":"116547.99000000","close":"116547.99000000","volume":"2.68697000"},{"time":1754721360,"open":"116548.00000000","high":"116548.00000000","low":"116532.77000000","close":"116538.00000000","volume":"18.67243000"},{"time":1754721420,"open":"116538.00000000","high":"116599.99000000","low":"116537.99000000","close":"116599.99000000","volume":"8.73280000"},{"time":1754721480,"open":"116600.00000000","high":"116631.35000000","low":"116599.99000000","close":"116631.34000000","volume":"18.99661000"},{"time":1754721540,"open":"116631.34000000","high":"116642.68000000","low":"116631.34000000","close":"116642.67000000","volume":"0.69113000"},{"time":1754721600,"open":"116642.68000000","high":"116667.74000000","low":"116630.00000000","close":"116630.01000000","volume":"8.42286000"},{"time":1754721660,"open":"116630.00000000","high":"116635.83000000","low":"116630.00000000","close":"116635.82000000","volume":"2.78234000"},{"time":1754721720,"open":"116635.83000000","high":"116635.83000000","low":"116635.82000000","close":"116635.82000000","volume":"1.51340000"},{"time":1754721780,"open":"116635.82000000","high":"116635.83000000","low":"116609.23000000","close":"116609.24000000","volume":"2.03167000"},{"time":1754721840,"open":"116609.23000000","high":"116609.23000000","low":"116604.00000000","close":"116604.00000000","volume":"2.52608000"},{"time":1754721900,"open":"116604.00000000","high":"116604.01000000","low":"116590.93000000","close":"116594.83000000","volume":"4.81674000"},{"time":1754721960,"open":"116594.83000000","high":"116602.60000000","low":"116594.82000000","close":"116602.60000000","volume":"6.50698000"},{"time":1754722020,"open":"116602.60000000","high":"116602.60000000","low":"116580.12000000","close":"116580.13000000","volume":"2.55599000"},{"time":1754722080,"open":"116580.12000000","high":"116582.66000000","low":"116566.79000000","close":"116566.80000000","volume":"5.66965000"},{"time":1754722140,"open":"116566.80000000","high":"116582.64000000","low":"116563.61000000","close":"116582.64000000","volume":"1.34482000"},{"time":1754722200,"open":"116582.64000000","high":"116613.82000000","low":"116582.63000000","close":"116613.82000000","volume":"3.06268000"},{"time":1754722260,"open":"116613.82000000","high":"116613.82000000","low":"116613.81000000","close":"116613.81000000","volume":"0.73598000"},{"time":1754722320,"open":"116613.82000000","high":"116613.82000000","low":"116613.81000000","close":"116613.82000000","volume":"1.01856000"},{"time":1754722380,"open":"116613.82000000","high":"116613.82000000","low":"116613.81000000","close":"116613.82000000","volume":"2.91845000"},{"time":1754722440,"open":"116613.82000000","high":"116613.82000000","low":"116600.08000000","close":"116600.08000000","volume":"2.29720000"},{"time":1754722500,"open":"116600.08000000","high":"116638.19000000","low":"116600.08000000","close":"116638.18000000","volume":"7.64526000"},{"time":1754722560,"open":"116638.19000000","high":"116662.98000000","low":"116638.18000000","close":"116662.98000000","volume":"1.33184000"},{"time":1754722620,"open":"116662.98000000","high":"116672.00000000","low":"116662.97000000","close":"116672.00000000","volume":"5.01054000"},{"time":1754722680,"open":"116672.00000000","high":"116697.28000000","low":"116671.99000000","close":"116680.34000000","volume":"6.87042000"},{"time":1754722740,"open":"116680.34000000","high":"116680.35000000","low":"116650.74000000","close":"116650.75000000","volume":"1.86838000"},{"time":1754722800,"open":"116650.75000000","high":"116650.75000000","low":"116650.74000000","close":"116650.75000000","volume":"0.59076000"},{"time":1754722860,"open":"116650.75000000","high":"116650.75000000","low":"116633.88000000","close":"116633.89000000","volume":"1.74178000"},{"time":1754722920,"open":"116633.89000000","high":"116638.00000000","low":"116633.88000000","close":"116637.99000000","volume":"2.64929000"},{"time":1754722980,"open":"116638.00000000","high":"116638.00000000","low":"116637.99000000","close":"116637.99000000","volume":"2.47955000"},{"time":1754723040,"open":"116637.99000000","high":"116650.75000000","low":"116637.99000000","close":"116650.75000000","volume":"2.30093000"},{"time":1754723100,"open":"116650.75000000","high":"116650.75000000","low":"116650.74000000","close":"116650.74000000","volume":"2.98804000"},{"time":1754723160,"open":"116650.75000000","high":"116700.00000000","low":"116650.74000000","close":"116698.01000000","volume":"6.03745000"},{"time":1754723220,"open":"116698.01000000","high":"116698.01000000","low":"116680.56000000","close":"116680.57000000","volume":"2.03697000"},{"time":1754723280,"open":"116680.57000000","high":"116680.57000000","low":"116680.56000000","close":"116680.57000000","volume":"1.75856000"},{"time":1754723340,"open":"116680.56000000","high":"116680.57000000","low":"116669.37000000","close":"116669.38000000","volume":"3.97203000"},{"time":1754723400,"open":"116669.38000000","high":"116689.03000000","low":"116669.38000000","close":"116689.02000000","volume":"3.89319000"},{"time":1754723460,"open":"116689.03000000","high":"116689.03000000","low":"116689.02000000","close":"116689.03000000","volume":"0.71805000"},{"time":1754723520,"open":"116689.03000000","high":"116694.64000000","low":"116689.02000000","close":"116694.64000000","volume":"1.03662000"},{"time":1754723580,"open":"116694.64000000","high":"116740.00000000","low":"116694.63000000","close":"116740.00000000","volume":"29.66195000"},{"time":1754723640,"open":"116740.00000000","high":"116746.64000000","low":"116729.92000000","close":"116740.01000000","volume":"8.28032000"},{"time":1754723700,"open":"116740.00000000","high":"116752.06000000","low":"116740.00000000","close":"116752.05000000","volume":"4.69277000"},{"time":1754723760,"open":"116752.05000000","high":"116754.60000000","low":"116752.05000000","close":"116754.60000000","volume":"1.27678000"},{"time":1754723820,"open":"116754.60000000","high":"116789.60000000","low":"116754.59000000","close":"116789.60000000","volume":"6.87288000"},{"time":1754723880,"open":"116789.60000000","high":"116828.89000000","low":"116789.59000000","close":"116828.89000000","volume":"5.78545000"},{"time":1754723940,"open":"116828.89000000","high":"116841.92000000","low":"116820.36000000","close":"116841.91000000","volume":"16.47559000"},{"time":1754724000,"open":"116841.92000000","high":"116850.61000000","low":"116841.91000000","close":"116850.60000000","volume":"2.36137000"},{"time":1754724060,"open":"116850.60000000","high":"116850.61000000","low":"116850.60000000","close":"116850.60000000","volume":"1.58532000"},{"time":1754724120,"open":"116850.61000000","high":"116851.34000000","low":"116850.60000000","close":"116851.34000000","volume":"5.31855000"},{"time":1754724180,"open":"116851.34000000","high":"116851.34000000","low":"116850.58000000","close":"116850.58000000","volume":"5.46120000"},{"time":1754724240,"open":"116850.59000000","high":"116850.59000000","low":"116808.67000000","close":"116810.05000000","volume":"17.86457000"},{"time":1754724300,"open":"116810.04000000","high":"116810.05000000","low":"116810.04000000","close":"116810.05000000","volume":"3.53110000"},{"time":1754724360,"open":"116810.04000000","high":"116853.36000000","low":"116810.04000000","close":"116853.35000000","volume":"11.12709000"},{"time":1754724420,"open":"116853.36000000","high":"116880.00000000","low":"116853.35000000","close":"116880.00000000","volume":"3.93302000"},{"time":1754724480,"open":"116879.99000000","high":"116880.00000000","low":"116879.99000000","close":"116880.00000000","volume":"1.88816000"},{"time":1754724540,"open":"116880.00000000","high":"116880.00000000","low":"116879.99000000","close":"116879.99000000","volume":"1.13124000"},{"time":1754724600,"open":"116880.00000000","high":"116887.85000000","low":"116879.99000000","close":"116885.56000000","volume":"6.65457000"},{"time":1754724660,"open":"116885.56000000","high":"116902.22000000","low":"116885.55000000","close":"116902.22000000","volume":"1.49947000"},{"time":1754724720,"open":"116902.21000000","high":"116902.22000000","low":"116890.52000000","close":"116890.53000000","volume":"4.31222000"},{"time":1754724780,"open":"116890.52000000","high":"116890.53000000","low":"116845.66000000","close":"116845.67000000","volume":"4.60870000"},{"time":1754724840,"open":"116845.66000000","high":"116845.67000000","low":"116840.00000000","close":"116840.01000000","volume":"2.04940000"},{"time":1754724900,"open":"116840.00000000","high":"116840.01000000","low":"116840.00000000","close":"116840.00000000","volume":"3.39666000"},{"time":1754724960,"open":"116840.00000000","high":"116840.01000000","low":"116806.82000000","close":"116806.83000000","volume":"4.57607000"},{"time":1754725020,"open":"116806.82000000","high":"116806.82000000","low":"116784.00000000","close":"116798.51000000","volume":"5.78383000"},{"time":1754725080,"open":"116798.51000000","high":"116798.51000000","low":"116798.50000000","close":"116798.50000000","volume":"1.60499000"},{"time":1754725140,"open":"116798.50000000","high":"116798.51000000","low":"116798.50000000","close":"116798.51000000","volume":"0.41226000"},{"time":1754725200,"open":"116798.50000000","high":"116823.54000000","low":"116798.50000000","close":"116823.54000000","volume":"2.67950000"},{"time":1754725260,"open":"116823.53000000","high":"116823.54000000","low":"116815.40000000","close":"116815.40000000","volume":"3.02254000"},{"time":1754725320,"open":"116815.40000000","high":"116815.41000000","low":"116804.00000000","close":"116804.01000000","volume":"0.96461000"},{"time":1754725380,"open":"116804.00000000","high":"116804.01000000","low":"116780.00000000","close":"116780.01000000","volume":"1.08705000"},{"time":1754725440,"open":"116780.00000000","high":"116780.01000000","low":"116780.00000000","close":"116780.01000000","volume":"2.33901000"},{"time":1754725500,"open":"116780.00000000","high":"116780.01000000","low":"116776.30000000","close":"116776.30000000","volume":"3.32909000"},{"time":1754725560,"open":"116776.30000000","high":"116776.31000000","low":"116758.87000000","close":"116758.87000000","volume":"2.41796000"},{"time":1754725620,"open":"116758.80000000","high":"116758.81000000","low":"116758.80000000","close":"116758.80000000","volume":"2.19754000"},{"time":1754725680,"open":"116758.80000000","high":"116758.81000000","low":"116758.78000000","close":"116758.79000000","volume":"3.46109000"},{"time":1754725740,"open":"116758.78000000","high":"116758.79000000","low":"116758.78000000","close":"116758.78000000","volume":"1.47106000"},{"time":1754725800,"open":"116758.78000000","high":"116758.79000000","low":"116752.05000000","close":"116752.05000000","volume":"2.60844000"},{"time":1754725860,"open":"116752.06000000","high":"116752.06000000","low":"116752.05000000","close":"116752.06000000","volume":"1.51121000"},{"time":1754725920,"open":"116752.06000000","high":"116762.76000000","low":"116752.05000000","close":"116762.76000000","volume":"3.57947000"},{"time":1754725980,"open":"116762.76000000","high":"116762.76000000","low":"116762.75000000","close":"116762.75000000","volume":"0.95985000"},{"time":1754726040,"open":"116762.75000000","high":"116762.76000000","low":"116756.00000000","close":"116756.00000000","volume":"3.54417000"},{"time":1754726100,"open":"116756.00000000","high":"116756.01000000","low":"116756.00000000","close":"116756.00000000","volume":"1.75535000"},{"time":1754726160,"open":"116756.01000000","high":"116756.01000000","low":"116756.00000000","close":"116756.01000000","volume":"6.29837000"},{"time":1754726220,"open":"116756.01000000","high":"116756.01000000","low":"116756.00000000","close":"116756.01000000","volume":"2.72530000"},{"time":1754726280,"open":"116756.00000000","high":"116756.01000000","low":"116756.00000000","close":"116756.00000000","volume":"1.28319000"},{"time":1754726340,"open":"116756.00000000","high":"116756.01000000","low":"116756.00000000","close":"116756.01000000","volume":"1.11820000"},{"time":1754726400,"open":"116756.00000000","high":"116756.01000000","low":"116756.00000000","close":"116756.01000000","volume":"1.50267000"},{"time":1754726460,"open":"116756.00000000","high":"116756.01000000","low":"116756.00000000","close":"116756.01000000","volume":"3.67971000"},{"time":1754726520,"open":"116756.01000000","high":"116756.01000000","low":"116756.00000000","close":"116756.00000000","volume":"6.91660000"},{"time":1754726580,"open":"116756.00000000","high":"116756.01000000","low":"116756.00000000","close":"116756.01000000","volume":"0.64391000"},{"time":1754726640,"open":"116756.01000000","high":"116756.01000000","low":"116756.00000000","close":"116756.01000000","volume":"2.60233000"},{"time":1754726700,"open":"116756.01000000","high":"116757.16000000","low":"116756.00000000","close":"116757.16000000","volume":"3.19963000"},{"time":1754726760,"open":"116757.16000000","high":"116797.91000000","low":"116757.15000000","close":"116797.90000000","volume":"5.04741000"},{"time":1754726820,"open":"116797.91000000","high":"116797.91000000","low":"116797.90000000","close":"116797.90000000","volume":"1.58089000"},{"time":1754726880,"open":"116797.91000000","high":"116797.91000000","low":"116797.90000000","close":"116797.90000000","volume":"4.47429000"},{"time":1754726940,"open":"116797.91000000","high":"116797.92000000","low":"116797.90000000","close":"116797.91000000","volume":"4.79812000"},{"time":1754727000,"open":"116797.92000000","high":"116797.92000000","low":"116787.39000000","close":"116787.40000000","volume":"4.42608000"},{"time":1754727060,"open":"116787.39000000","high":"116787.39000000","low":"116763.00000000","close":"116763.00000000","volume":"3.41746000"},{"time":1754727120,"open":"116763.00000000","high":"116763.01000000","low":"116757.04000000","close":"116757.05000000","volume":"4.21433000"},{"time":1754727180,"open":"116757.04000000","high":"116757.05000000","low":"116757.04000000","close":"116757.04000000","volume":"0.65443000"},{"time":1754727240,"open":"116757.04000000","high":"116769.24000000","low":"116757.04000000","close":"116769.24000000","volume":"2.16178000"},{"time":1754727300,"open":"116769.23000000","high":"116769.24000000","low":"116757.04000000","close":"116757.04000000","volume":"1.28116000"},{"time":1754727360,"open":"116757.05000000","high":"116757.05000000","low":"116757.04000000","close":"116757.05000000","volume":"1.65052000"},{"time":1754727420,"open":"116757.05000000","high":"116797.90000000","low":"116757.04000000","close":"116797.90000000","volume":"4.40269000"},{"time":1754727480,"open":"116797.89000000","high":"116797.90000000","low":"116797.89000000","close":"116797.90000000","volume":"1.41847000"},{"time":1754727540,"open":"116797.89000000","high":"116797.90000000","low":"116797.89000000","close":"116797.89000000","volume":"3.68513000"},{"time":1754727600,"open":"116797.89000000","high":"116797.90000000","low":"116797.89000000","close":"116797.90000000","volume":"0.66436000"},{"time":1754727660,"open":"116797.90000000","high":"116797.90000000","low":"116782.04000000","close":"116782.04000000","volume":"3.27491000"},{"time":1754727720,"open":"116782.05000000","high":"116782.05000000","low":"116782.04000000","close":"116782.04000000","volume":"1.26259000"},{"time":1754727780,"open":"116782.04000000","high":"116796.20000000","low":"116782.04000000","close":"116796.20000000","volume":"3.30478000"},{"time":1754727840,"open":"116796.20000000","high":"116802.71000000","low":"116796.19000000","close":"116802.71000000","volume":"2.07935000"},{"time":1754727900,"open":"116802.71000000","high":"116814.39000000","low":"116802.70000000","close":"116814.39000000","volume":"11.34638000"},{"time":1754727960,"open":"116814.38000000","high":"116830.42000000","low":"116814.38000000","close":"116827.71000000","volume":"10.40980000"},{"time":1754728020,"open":"116827.71000000","high":"116852.39000000","low":"116827.70000000","close":"116852.39000000","volume":"2.79761000"},{"time":1754728080,"open":"116852.39000000","high":"116852.39000000","low":"116852.38000000","close":"116852.39000000","volume":"1.07960000"},{"time":1754728140,"open":"116852.39000000","high":"116868.51000000","low":"116852.38000000","close":"116868.50000000","volume":"1.43277000"},{"time":1754728200,"open":"116868.51000000","high":"116876.63000000","low":"116868.51000000","close":"116873.96000000","volume":"3.34393000"},{"time":1754728260,"open":"116873.95000000","high":"116873.96000000","low":"116869.99000000","close":"116869.99000000","volume":"8.53816000"},{"time":1754728320,"open":"116869.99000000","high":"116870.00000000","low":"116836.37000000","close":"116836.38000000","volume":"7.07151000"},{"time":1754728380,"open":"116836.38000000","high":"116836.38000000","low":"116836.37000000","close":"116836.37000000","volume":"2.52637000"},{"time":1754728440,"open":"116836.38000000","high":"116836.38000000","low":"116836.00000000","close":"116836.01000000","volume":"1.01715000"},{"time":1754728500,"open":"116836.00000000","high":"116844.92000000","low":"116836.00000000","close":"116844.92000000","volume":"2.09453000"},{"time":1754728560,"open":"116844.92000000","high":"116865.66000000","low":"116844.91000000","close":"116865.66000000","volume":"3.26429000"},{"time":1754728620,"open":"116865.66000000","high":"116894.95000000","low":"116865.65000000","close":"116894.95000000","volume":"5.29231000"},{"time":1754728680,"open":"116894.95000000","high":"116935.99000000","low":"116894.95000000","close":"116935.99000000","volume":"12.16792000"},{"time":1754728740,"open":"116935.98000000","high":"116954.57000000","low":"116935.98000000","close":"116954.57000000","volume":"4.72865000"},{"time":1754728800,"open":"116954.56000000","high":"116954.57000000","low":"116949.10000000","close":"116954.57000000","volume":"4.75520000"},{"time":1754728860,"open":"116954.57000000","high":"116954.57000000","low":"116954.56000000","close":"116954.57000000","volume":"5.38941000"},{"time":1754728920,"open":"116954.56000000","high":"116964.99000000","low":"116954.56000000","close":"116964.99000000","volume":"3.68568000"},{"time":1754728980,"open":"116964.98000000","high":"117015.38000000","low":"116964.98000000","close":"117015.38000000","volume":"34.78941000"},{"time":1754729040,"open":"117015.38000000","high":"117155.66000000","low":"117015.38000000","close":"117155.65000000","volume":"38.60909000"},{"time":1754729100,"open":"117155.65000000","high":"117181.00000000","low":"117040.00000000","close":"117040.00000000","volume":"28.37438000"},{"time":1754729160,"open":"117040.00000000","high":"117069.09000000","low":"117038.00000000","close":"117062.02000000","volume":"5.22832000"},{"time":1754729220,"open":"117062.01000000","high":"117062.02000000","low":"117062.01000000","close":"117062.02000000","volume":"2.94782000"},{"time":1754729280,"open":"117062.02000000","high":"117086.87000000","low":"117062.02000000","close":"117083.21000000","volume":"2.70058000"},{"time":1754729340,"open":"117083.20000000","high":"117083.21000000","low":"116982.12000000","close":"116982.12000000","volume":"8.62967000"},{"time":1754729400,"open":"116982.13000000","high":"116991.81000000","low":"116793.34000000","close":"116803.99000000","volume":"21.42272000"},{"time":1754729460,"open":"116804.00000000","high":"116919.06000000","low":"116804.00000000","close":"116914.14000000","volume":"9.41286000"},{"time":1754729520,"open":"116914.13000000","high":"116969.63000000","low":"116914.13000000","close":"116947.31000000","volume":"7.83697000"},{"time":1754729580,"open":"116947.31000000","high":"116980.14000000","low":"116934.32000000","close":"116964.55000000","volume":"8.13001000"},{"time":1754729640,"open":"116964.54000000","high":"116964.54000000","low":"116940.79000000","close":"116940.80000000","volume":"2.42865000"},{"time":1754729700,"open":"116940.80000000","high":"117033.42000000","low":"116940.79000000","close":"117033.42000000","volume":"5.67894000"},{"time":1754729760,"open":"117033.42000000","high":"117060.33000000","low":"117033.41000000","close":"117060.00000000","volume":"23.35988000"},{"time":1754729820,"open":"117060.01000000","high":"117068.25000000","low":"117060.00000000","close":"117068.25000000","volume":"4.96234000"},{"time":1754729880,"open":"117068.25000000","high":"117098.58000000","low":"117068.24000000","close":"117098.58000000","volume":"3.09498000"},{"time":1754729940,"open":"117098.58000000","high":"117106.66000000","low":"117098.57000000","close":"117106.65000000","volume":"2.29952000"},{"time":1754730000,"open":"117106.66000000","high":"117131.16000000","low":"117106.65000000","close":"117131.15000000","volume":"6.41513000"},{"time":1754730060,"open":"117131.15000000","high":"117147.32000000","low":"117110.31000000","close":"117147.32000000","volume":"3.01018000"},{"time":1754730120,"open":"117147.32000000","high":"117162.49000000","low":"117131.15000000","close":"117132.30000000","volume":"12.40191000"},{"time":1754730180,"open":"117132.29000000","high":"117132.30000000","low":"117068.25000000","close":"117078.20000000","volume":"6.94712000"},{"time":1754730240,"open":"117078.21000000","high":"117078.21000000","low":"117058.52000000","close":"117058.53000000","volume":"11.65566000"},{"time":1754730300,"open":"117058.53000000","high":"117076.39000000","low":"117045.54000000","close":"117060.01000000","volume":"5.92804000"},{"time":1754730360,"open":"117060.01000000","high":"117135.93000000","low":"117060.01000000","close":"117135.92000000","volume":"3.76355000"},{"time":1754730420,"open":"117135.93000000","high":"117162.49000000","low":"117135.93000000","close":"117162.48000000","volume":"3.64449000"},{"time":1754730480,"open":"117162.49000000","high":"117196.33000000","low":"117162.48000000","close":"117195.35000000","volume":"11.70274000"},{"time":1754730540,"open":"117195.35000000","high":"117258.99000000","low":"117195.35000000","close":"117258.99000000","volume":"19.80789000"},{"time":1754730600,"open":"117258.99000000","high":"117259.01000000","low":"117231.32000000","close":"117257.82000000","volume":"14.10783000"},{"time":1754730660,"open":"117257.83000000","high":"117273.05000000","low":"117257.83000000","close":"117273.05000000","volume":"6.64347000"},{"time":1754730720,"open":"117273.05000000","high":"117299.95000000","low":"117273.04000000","close":"117299.94000000","volume":"12.75322000"},{"time":1754730780,"open":"117299.95000000","high":"117400.00000000","low":"117299.94000000","close":"117382.98000000","volume":"32.69037000"},{"time":1754730840,"open":"117382.97000000","high":"117419.56000000","low":"117349.33000000","close":"117417.34000000","volume":"22.12915000"},{"time":1754730900,"open":"117417.35000000","high":"117417.35000000","low":"117311.51000000","close":"117389.49000000","volume":"24.66226000"},{"time":1754730960,"open":"117389.49000000","high":"117389.50000000","low":"117309.28000000","close":"117359.47000000","volume":"30.28946000"},{"time":1754731020,"open":"117359.47000000","high":"117436.92000000","low":"117359.47000000","close":"117436.91000000","volume":"13.22917000"},{"time":1754731080,"open":"117436.91000000","high":"117436.92000000","low":"117346.37000000","close":"117346.38000000","volume":"16.21972000"},{"time":1754731140,"open":"117346.37000000","high":"117346.38000000","low":"117299.95000000","close":"117311.27000000","volume":"7.34709000"},{"time":1754731200,"open":"117311.26000000","high":"117329.79000000","low":"117276.66000000","close":"117299.98000000","volume":"6.75724000"},{"time":1754731260,"open":"117299.98000000","high":"117299.99000000","low":"117276.00000000","close":"117296.44000000","volume":"4.42237000"},{"time":1754731320,"open":"117296.43000000","high":"117301.13000000","low":"117240.60000000","close":"117301.12000000","volume":"6.24920000"},{"time":1754731380,"open":"117301.13000000","high":"117317.97000000","low":"117288.46000000","close":"117317.96000000","volume":"6.20054000"},{"time":1754731440,"open":"117317.97000000","high":"117317.97000000","low":"117317.96000000","close":"117317.97000000","volume":"7.97500000"},{"time":1754731500,"open":"117317.97000000","high":"117317.97000000","low":"117317.96000000","close":"117317.97000000","volume":"4.37481000"},{"time":1754731560,"open":"117317.97000000","high":"117317.97000000","low":"117270.51000000","close":"117270.52000000","volume":"5.45356000"},{"time":1754731620,"open":"117270.52000000","high":"117270.52000000","low":"117224.90000000","close":"117224.91000000","volume":"5.69583000"},{"time":1754731680,"open":"117224.90000000","high":"117259.98000000","low":"117224.90000000","close":"117259.98000000","volume":"8.96086000"},{"time":1754731740,"open":"117259.97000000","high":"117286.34000000","low":"117259.97000000","close":"117286.34000000","volume":"3.40706000"},{"time":1754731800,"open":"117286.33000000","high":"117286.34000000","low":"117249.83000000","close":"117286.31000000","volume":"5.79810000"},{"time":1754731860,"open":"117286.32000000","high":"117357.55000000","low":"117286.31000000","close":"117357.55000000","volume":"6.92956000"},{"time":1754731920,"open":"117357.55000000","high":"117357.55000000","low":"117343.56000000","close":"117355.32000000","volume":"4.01075000"},{"time":1754731980,"open":"117355.33000000","high":"117370.41000000","low":"117355.32000000","close":"117370.40000000","volume":"9.98538000"},{"time":1754732040,"open":"117370.41000000","high":"117370.41000000","low":"117355.07000000","close":"117355.07000000","volume":"5.74548000"},{"time":1754732100,"open":"117355.08000000","high":"117355.08000000","low":"117324.84000000","close":"117324.85000000","volume":"4.57051000"},{"time":1754732160,"open":"117324.84000000","high":"117344.89000000","low":"117324.09000000","close":"117344.88000000","volume":"7.78549000"},{"time":1754732220,"open":"117344.89000000","high":"117344.89000000","low":"117302.02000000","close":"117312.00000000","volume":"9.04875000"},{"time":1754732280,"open":"117312.00000000","high":"117322.00000000","low":"117311.99000000","close":"117321.99000000","volume":"3.10999000"},{"time":1754732340,"open":"117321.99000000","high":"117322.00000000","low":"117321.99000000","close":"117321.99000000","volume":"2.13436000"},{"time":1754732400,"open":"117322.00000000","high":"117364.72000000","low":"117321.99000000","close":"117346.34000000","volume":"7.28074000"},{"time":1754732460,"open":"117346.34000000","high":"117346.35000000","low":"117336.29000000","close":"117336.29000000","volume":"2.99261000"},{"time":1754732520,"open":"117336.29000000","high":"117336.30000000","low":"117275.99000000","close":"117299.99000000","volume":"5.11940000"},{"time":1754732580,"open":"117300.00000000","high":"117300.00000000","low":"117266.89000000","close":"117266.89000000","volume":"2.70596000"},{"time":1754732640,"open":"117266.89000000","high":"117266.89000000","low":"117266.87000000","close":"117266.87000000","volume":"3.19024000"},{"time":1754732700,"open":"117266.87000000","high":"117266.88000000","low":"117234.99000000","close":"117234.99000000","volume":"6.27902000"},{"time":1754732760,"open":"117234.99000000","high":"117299.97000000","low":"117234.99000000","close":"117299.96000000","volume":"5.93116000"},{"time":1754732820,"open":"117299.97000000","high":"117320.00000000","low":"117276.10000000","close":"117314.48000000","volume":"36.94189000"},{"time":1754732880,"open":"117314.49000000","high":"117323.21000000","low":"117309.28000000","close":"117309.28000000","volume":"9.21310000"},{"time":1754732940,"open":"117309.28000000","high":"117309.29000000","low":"117266.45000000","close":"117287.99000000","volume":"11.06909000"},{"time":1754733000,"open":"117287.99000000","high":"117333.68000000","low":"117287.99000000","close":"117333.67000000","volume":"7.49169000"},{"time":1754733060,"open":"117333.67000000","high":"117333.68000000","low":"117298.27000000","close":"117309.95000000","volume":"6.04893000"},{"time":1754733120,"open":"117309.95000000","high":"117309.96000000","low":"117274.64000000","close":"117299.99000000","volume":"57.03499000"},{"time":1754733180,"open":"117300.00000000","high":"117333.08000000","low":"117292.88000000","close":"117333.08000000","volume":"42.24583000"},{"time":1754733240,"open":"117333.07000000","high":"117420.00000000","low":"117333.07000000","close":"117419.99000000","volume":"22.89059000"},{"time":1754733300,"open":"117419.99000000","high":"117450.00000000","low":"117419.99000000","close":"117436.01000000","volume":"26.91053000"},{"time":1754733360,"open":"117436.01000000","high":"117459.38000000","low":"117436.00000000","close":"117458.58000000","volume":"11.65783000"},{"time":1754733420,"open":"117458.57000000","high":"117458.57000000","low":"117442.00000000","close":"117449.67000000","volume":"15.55612000"},{"time":1754733480,"open":"117449.68000000","high":"117499.99000000","low":"117442.00000000","close":"117483.01000000","volume":"59.27310000"},{"time":1754733540,"open":"117483.01000000","high":"117510.88000000","low":"117483.01000000","close":"117510.87000000","volume":"51.12627000"},{"time":1754733600,"open":"117510.88000000","high":"117572.50000000","low":"117510.88000000","close":"117556.42000000","volume":"30.67429000"},{"time":1754733660,"open":"117556.41000000","high":"117558.46000000","low":"117480.00000000","close":"117489.12000000","volume":"19.76395000"},{"time":1754733720,"open":"117489.12000000","high":"117517.95000000","low":"117475.14000000","close":"117517.95000000","volume":"17.57325000"},{"time":1754733780,"open":"117517.94000000","high":"117557.33000000","low":"117517.94000000","close":"117557.33000000","volume":"4.12459000"},{"time":1754733840,"open":"117557.33000000","high":"117574.85000000","low":"117539.67000000","close":"117574.85000000","volume":"7.87898000"},{"time":1754733900,"open":"117574.85000000","high":"117588.68000000","low":"117574.84000000","close":"117588.68000000","volume":"9.14061000"},{"time":1754733960,"open":"117588.68000000","high":"117588.68000000","low":"117576.91000000","close":"117576.92000000","volume":"6.14754000"},{"time":1754734020,"open":"117576.92000000","high":"117576.92000000","low":"117576.91000000","close":"117576.91000000","volume":"3.59570000"},{"time":1754734080,"open":"117576.92000000","high":"117600.27000000","low":"117576.91000000","close":"117600.03000000","volume":"16.80933000"},{"time":1754734140,"open":"117600.04000000","high":"117601.93000000","low":"117600.03000000","close":"117601.92000000","volume":"3.83902000"},{"time":1754734200,"open":"117601.92000000","high":"117663.89000000","low":"117601.92000000","close":"117656.58000000","volume":"23.47654000"},{"time":1754734260,"open":"117656.57000000","high":"117676.83000000","low":"117656.57000000","close":"117666.01000000","volume":"17.49409000"},{"time":1754734320,"open":"117666.02000000","high":"117666.02000000","low":"117635.00000000","close":"117651.47000000","volume":"7.68163000"},{"time":1754734380,"open":"117651.47000000","high":"117701.84000000","low":"117651.46000000","close":"117651.48000000","volume":"39.00490000"},{"time":1754734440,"open":"117651.48000000","high":"117777.00000000","low":"117651.47000000","close":"117762.76000000","volume":"21.21045000"},{"time":1754734500,"open":"117762.77000000","high":"117818.00000000","low":"117682.28000000","close":"117786.25000000","volume":"44.57046000"},{"time":1754734560,"open":"117786.24000000","high":"117870.71000000","low":"117786.24000000","close":"117870.71000000","volume":"41.73502000"},{"time":1754734620,"open":"117870.70000000","high":"117871.36000000","low":"117842.00000000","close":"117844.52000000","volume":"19.21966000"},{"time":1754734680,"open":"117844.52000000","high":"117844.52000000","low":"117800.00000000","close":"117800.00000000","volume":"10.13911000"},{"time":1754734740,"open":"117800.00000000","high":"117800.01000000","low":"117740.85000000","close":"117792.74000000","volume":"25.62692000"},{"time":1754734800,"open":"117792.74000000","high":"117818.78000000","low":"117792.73000000","close":"117818.77000000","volume":"4.21264000"},{"time":1754734860,"open":"117818.78000000","high":"117871.69000000","low":"117818.77000000","close":"117871.69000000","volume":"10.16992000"},{"time":1754734920,"open":"117871.68000000","high":"117880.00000000","low":"117860.00000000","close":"117872.15000000","volume":"6.73262000"},{"time":1754734980,"open":"117872.15000000","high":"117944.05000000","low":"117869.88000000","close":"117869.89000000","volume":"44.93062000"},{"time":1754735040,"open":"117869.88000000","high":"117869.88000000","low":"117713.72000000","close":"117791.13000000","volume":"21.00407000"},{"time":1754735100,"open":"117791.14000000","high":"117864.39000000","low":"117768.97000000","close":"117768.97000000","volume":"17.47665000"},{"time":1754735160,"open":"117768.97000000","high":"117768.98000000","low":"117700.00000000","close":"117728.75000000","volume":"6.07507000"},{"time":1754735220,"open":"117728.75000000","high":"117770.38000000","low":"117728.75000000","close":"117770.38000000","volume":"5.87273000"},{"time":1754735280,"open":"117770.38000000","high":"117808.00000000","low":"117750.00000000","close":"117788.23000000","volume":"14.58250000"},{"time":1754735340,"open":"117788.22000000","high":"117788.23000000","low":"117769.00000000","close":"117776.43000000","volume":"9.78317000"},{"time":1754735400,"open":"117776.43000000","high":"117776.43000000","low":"117730.00000000","close":"117730.00000000","volume":"8.06763000"},{"time":1754735460,"open":"117730.00000000","high":"117740.00000000","low":"117700.00000000","close":"117712.13000000","volume":"13.17866000"},{"time":1754735520,"open":"117712.13000000","high":"117717.06000000","low":"117681.99000000","close":"117681.99000000","volume":"26.53241000"},{"time":1754735580,"open":"117681.99000000","high":"117740.00000000","low":"117681.99000000","close":"117740.00000000","volume":"22.68395000"},{"time":1754735640,"open":"117739.99000000","high":"117740.00000000","low":"117717.60000000","close":"117728.20000000","volume":"4.67294000"},{"time":1754735700,"open":"117728.20000000","high":"117733.26000000","low":"117689.98000000","close":"117689.98000000","volume":"7.60155000"},{"time":1754735760,"open":"117689.98000000","high":"117689.99000000","low":"117604.21000000","close":"117629.79000000","volume":"9.13415000"},{"time":1754735820,"open":"117629.80000000","high":"117664.45000000","low":"117628.39000000","close":"117628.39000000","volume":"4.86048000"},{"time":1754735880,"open":"117628.39000000","high":"117628.40000000","low":"117600.10000000","close":"117600.10000000","volume":"11.62599000"},{"time":1754735940,"open":"117600.10000000","high":"117609.61000000","low":"117520.00000000","close":"117597.99000000","volume":"31.12927000"},{"time":1754736000,"open":"117597.99000000","high":"117598.00000000","low":"117587.92000000","close":"117598.00000000","volume":"3.04343000"},{"time":1754736060,"open":"117598.00000000","high":"117599.56000000","low":"117442.17000000","close":"117497.20000000","volume":"69.43161000"},{"time":1754736120,"open":"117497.21000000","high":"117535.27000000","low":"117497.20000000","close":"117535.27000000","volume":"10.01652000"},{"time":1754736180,"open":"117535.26000000","high":"117558.13000000","low":"117522.58000000","close":"117533.02000000","volume":"8.65573000"},{"time":1754736240,"open":"117533.01000000","high":"117533.01000000","low":"117520.00000000","close":"117520.01000000","volume":"1.84606000"},{"time":1754736300,"open":"117520.01000000","high":"117604.50000000","low":"117520.00000000","close":"117604.49000000","volume":"8.67109000"},{"time":1754736360,"open":"117604.49000000","high":"117650.00000000","low":"117592.72000000","close":"117628.00000000","volume":"5.49284000"},{"time":1754736420,"open":"117628.01000000","high":"117628.01000000","low":"117593.74000000","close":"117593.75000000","volume":"5.69158000"},{"time":1754736480,"open":"117593.75000000","high":"117603.34000000","low":"117575.00000000","close":"117575.01000000","volume":"4.58920000"},{"time":1754736540,"open":"117575.00000000","high":"117575.01000000","low":"117500.00000000","close":"117517.03000000","volume":"13.54701000"},{"time":1754736600,"open":"117517.02000000","high":"117537.31000000","low":"117505.03000000","close":"117505.03000000","volume":"5.87403000"},{"time":1754736660,"open":"117505.03000000","high":"117505.04000000","low":"117452.37000000","close":"117452.38000000","volume":"27.55793000"},{"time":1754736720,"open":"117452.37000000","high":"117481.90000000","low":"117452.37000000","close":"117481.89000000","volume":"12.49181000"},{"time":1754736780,"open":"117481.89000000","high":"117481.90000000","low":"117442.17000000","close":"117442.17000000","volume":"3.12847000"},{"time":1754736840,"open":"117442.17000000","high":"117478.17000000","low":"117439.99000000","close":"117455.78000000","volume":"13.35353000"},{"time":1754736900,"open":"117455.79000000","high":"117455.79000000","low":"117382.27000000","close":"117414.27000000","volume":"9.70234000"},{"time":1754736960,"open":"117414.27000000","high":"117433.42000000","low":"117402.39000000","close":"117411.99000000","volume":"6.26252000"},{"time":1754737020,"open":"117412.00000000","high":"117423.90000000","low":"117402.18000000","close":"117402.18000000","volume":"3.41222000"},{"time":1754737080,"open":"117402.19000000","high":"117414.00000000","low":"117402.18000000","close":"117414.00000000","volume":"1.55938000"},{"time":1754737140,"open":"117413.99000000","high":"117437.57000000","low":"117413.99000000","close":"117424.16000000","volume":"3.28423000"},{"time":1754737200,"open":"117424.16000000","high":"117459.98000000","low":"117424.16000000","close":"117459.98000000","volume":"3.95285000"},{"time":1754737260,"open":"117459.98000000","high":"117471.73000000","low":"117381.96000000","close":"117381.96000000","volume":"3.66223000"},{"time":1754737320,"open":"117381.97000000","high":"117404.01000000","low":"117381.97000000","close":"117404.00000000","volume":"17.67043000"},{"time":1754737380,"open":"117404.00000000","high":"117404.01000000","low":"117388.10000000","close":"117388.10000000","volume":"0.93220000"},{"time":1754737440,"open":"117388.11000000","high":"117393.85000000","low":"117380.68000000","close":"117380.69000000","volume":"3.04785000"},{"time":1754737500,"open":"117380.69000000","high":"117418.98000000","low":"117360.00000000","close":"117418.98000000","volume":"5.95616000"},{"time":1754737560,"open":"117418.98000000","high":"117418.98000000","low":"117400.62000000","close":"117400.62000000","volume":"2.18660000"},{"time":1754737620,"open":"117400.62000000","high":"117400.62000000","low":"117385.10000000","close":"117386.97000000","volume":"1.64568000"},{"time":1754737680,"open":"117386.96000000","high":"117400.00000000","low":"117386.96000000","close":"117399.99000000","volume":"1.83773000"},{"time":1754737740,"open":"117399.99000000","high":"117400.00000000","low":"117399.99000000","close":"117400.00000000","volume":"1.90157000"},{"time":1754737800,"open":"117399.99000000","high":"117400.00000000","low":"117316.34000000","close":"117316.35000000","volume":"17.18567000"},{"time":1754737860,"open":"117316.34000000","high":"117367.50000000","low":"117308.00000000","close":"117311.81000000","volume":"8.35338000"},{"time":1754737920,"open":"117311.81000000","high":"117335.50000000","low":"117276.76000000","close":"117276.77000000","volume":"21.22958000"},{"time":1754737980,"open":"117276.76000000","high":"117293.28000000","low":"117276.76000000","close":"117289.16000000","volume":"4.81835000"},{"time":1754738040,"open":"117289.16000000","high":"117289.17000000","low":"117233.11000000","close":"117233.11000000","volume":"4.22445000"},{"time":1754738100,"open":"117233.11000000","high":"117260.00000000","low":"117230.00000000","close":"117259.99000000","volume":"4.21521000"},{"time":1754738160,"open":"117260.00000000","high":"117290.37000000","low":"117253.30000000","close":"117253.31000000","volume":"4.71653000"},{"time":1754738220,"open":"117253.30000000","high":"117271.85000000","low":"117249.69000000","close":"117271.85000000","volume":"3.08658000"},{"time":1754738280,"open":"117271.85000000","high":"117285.69000000","low":"117271.84000000","close":"117285.68000000","volume":"1.32446000"},{"time":1754738340,"open":"117285.69000000","high":"117285.69000000","low":"117276.27000000","close":"117276.28000000","volume":"2.20773000"},{"time":1754738400,"open":"117276.28000000","high":"117276.28000000","low":"117276.27000000","close":"117276.27000000","volume":"0.76145000"},{"time":1754738460,"open":"117276.28000000","high":"117299.17000000","low":"117240.69000000","close":"117240.69000000","volume":"6.13303000"},{"time":1754738520,"open":"117240.70000000","high":"117251.67000000","low":"117228.96000000","close":"117240.05000000","volume":"2.84994000"},{"time":1754738580,"open":"117240.05000000","high":"117240.05000000","low":"117228.96000000","close":"117228.96000000","volume":"3.31692000"},{"time":1754738640,"open":"117228.97000000","high":"117242.01000000","low":"117228.96000000","close":"117242.00000000","volume":"2.98390000"},{"time":1754738700,"open":"117242.00000000","high":"117260.09000000","low":"117242.00000000","close":"117260.08000000","volume":"4.12949000"},{"time":1754738760,"open":"117260.08000000","high":"117260.09000000","low":"117260.08000000","close":"117260.09000000","volume":"1.57375000"},{"time":1754738820,"open":"117260.09000000","high":"117260.09000000","low":"117260.08000000","close":"117260.08000000","volume":"1.10798000"},{"time":1754738880,"open":"117260.09000000","high":"117260.09000000","low":"117260.08000000","close":"117260.08000000","volume":"1.03522000"},{"time":1754738940,"open":"117260.09000000","high":"117268.13000000","low":"117260.08000000","close":"117268.13000000","volume":"0.83878000"},{"time":1754739000,"open":"117268.12000000","high":"117280.00000000","low":"117261.75000000","close":"117280.00000000","volume":"3.98566000"},{"time":1754739060,"open":"117279.99000000","high":"117280.00000000","low":"117279.99000000","close":"117280.00000000","volume":"1.25559000"},{"time":1754739120,"open":"117280.00000000","high":"117280.00000000","low":"117237.34000000","close":"117237.34000000","volume":"5.11203000"},{"time":1754739180,"open":"117237.34000000","high":"117246.44000000","low":"117237.34000000","close":"117246.44000000","volume":"2.48438000"},{"time":1754739240,"open":"117246.44000000","high":"117246.44000000","low":"117229.50000000","close":"117229.50000000","volume":"5.50802000"},{"time":1754739300,"open":"117229.51000000","high":"117229.51000000","low":"117196.33000000","close":"117196.33000000","volume":"6.54778000"},{"time":1754739360,"open":"117196.34000000","high":"117212.00000000","low":"117162.48000000","close":"117212.00000000","volume":"6.42682000"},{"time":1754739420,"open":"117212.13000000","high":"117232.80000000","low":"117194.49000000","close":"117210.01000000","volume":"5.33402000"},{"time":1754739480,"open":"117210.00000000","high":"117210.01000000","low":"117137.19000000","close":"117157.58000000","volume":"13.02350000"},{"time":1754739540,"open":"117157.58000000","high":"117177.25000000","low":"117096.33000000","close":"117103.00000000","volume":"15.78208000"},{"time":1754739600,"open":"117103.00000000","high":"117118.00000000","low":"117086.00000000","close":"117112.01000000","volume":"8.31506000"},{"time":1754739660,"open":"117112.01000000","high":"117175.14000000","low":"117112.00000000","close":"117175.14000000","volume":"5.95385000"},{"time":1754739720,"open":"117175.13000000","high":"117210.97000000","low":"117175.13000000","close":"117210.97000000","volume":"1.59760000"},{"time":1754739780,"open":"117210.97000000","high":"117234.00000000","low":"117210.96000000","close":"117234.00000000","volume":"1.74387000"},{"time":1754739840,"open":"117234.00000000","high":"117235.00000000","low":"117233.99000000","close":"117235.00000000","volume":"6.48605000"},{"time":1754739900,"open":"117234.99000000","high":"117235.00000000","low":"117180.00000000","close":"117180.01000000","volume":"2.09252000"},{"time":1754739960,"open":"117180.01000000","high":"117180.01000000","low":"117125.58000000","close":"117125.59000000","volume":"2.47366000"},{"time":1754740020,"open":"117125.59000000","high":"117161.22000000","low":"117125.58000000","close":"117155.28000000","volume":"5.58386000"},{"time":1754740080,"open":"117155.27000000","high":"117155.27000000","low":"117107.62000000","close":"117107.62000000","volume":"5.08828000"},{"time":1754740140,"open":"117107.63000000","high":"117116.10000000","low":"117104.06000000","close":"117116.10000000","volume":"3.50548000"},{"time":1754740200,"open":"117116.10000000","high":"117150.00000000","low":"117116.09000000","close":"117124.73000000","volume":"11.04123000"},{"time":1754740260,"open":"117124.73000000","high":"117147.52000000","low":"117119.32000000","close":"117119.33000000","volume":"3.79973000"},{"time":1754740320,"open":"117119.33000000","high":"117119.33000000","low":"117119.32000000","close":"117119.33000000","volume":"4.49438000"},{"time":1754740380,"open":"117119.33000000","high":"117162.67000000","low":"117119.32000000","close":"117162.67000000","volume":"7.87035000"},{"time":1754740440,"open":"117162.67000000","high":"117223.70000000","low":"117162.66000000","close":"117216.01000000","volume":"14.07013000"},{"time":1754740500,"open":"117216.01000000","high":"117216.01000000","low":"117191.54000000","close":"117191.55000000","volume":"3.18013000"},{"time":1754740560,"open":"117191.55000000","high":"117237.75000000","low":"117182.32000000","close":"117203.99000000","volume":"18.66208000"},{"time":1754740620,"open":"117203.98000000","high":"117203.99000000","low":"117094.08000000","close":"117105.59000000","volume":"16.37597000"},{"time":1754740680,"open":"117105.60000000","high":"117105.60000000","low":"117082.43000000","close":"117089.33000000","volume":"5.72235000"},{"time":1754740740,"open":"117089.33000000","high":"117112.86000000","low":"117089.33000000","close":"117110.00000000","volume":"5.21126000"},{"time":1754740800,"open":"117110.00000000","high":"117137.82000000","low":"117109.99000000","close":"117118.42000000","volume":"10.59309000"},{"time":1754740860,"open":"117118.42000000","high":"117118.43000000","low":"117087.11000000","close":"117100.00000000","volume":"3.52302000"},{"time":1754740920,"open":"117100.00000000","high":"117100.00000000","low":"117077.20000000","close":"117079.08000000","volume":"9.81315000"},{"time":1754740980,"open":"117079.08000000","high":"117079.18000000","low":"117070.11000000","close":"117079.18000000","volume":"9.46174000"},{"time":1754741040,"open":"117079.17000000","high":"117079.18000000","low":"117079.17000000","close":"117079.17000000","volume":"3.11529000"},{"time":1754741100,"open":"117079.18000000","high":"117109.79000000","low":"117079.17000000","close":"117087.71000000","volume":"3.28742000"},{"time":1754741160,"open":"117087.71000000","high":"117087.72000000","low":"117057.55000000","close":"117057.56000000","volume":"2.42491000"},{"time":1754741220,"open":"117057.55000000","high":"117099.70000000","low":"117057.55000000","close":"117099.70000000","volume":"5.16802000"},{"time":1754741280,"open":"117099.70000000","high":"117099.70000000","low":"117099.69000000","close":"117099.69000000","volume":"0.70076000"},{"time":1754741340,"open":"117099.70000000","high":"117128.03000000","low":"117094.01000000","close":"117120.97000000","volume":"9.90768000"},{"time":1754741400,"open":"117121.66000000","high":"117212.12000000","low":"117121.66000000","close":"117195.09000000","volume":"13.53452000"},{"time":1754741460,"open":"117195.08000000","high":"117238.04000000","low":"117195.08000000","close":"117208.22000000","volume":"6.19009000"},{"time":1754741520,"open":"117208.22000000","high":"117208.23000000","low":"117185.40000000","close":"117185.40000000","volume":"3.30884000"},{"time":1754741580,"open":"117185.40000000","high":"117220.15000000","low":"117185.40000000","close":"117220.00000000","volume":"7.86463000"},{"time":1754741640,"open":"117220.00000000","high":"117236.00000000","low":"117212.12000000","close":"117212.12000000","volume":"4.02846000"},{"time":1754741700,"open":"117212.13000000","high":"117222.19000000","low":"117190.41000000","close":"117190.42000000","volume":"12.15584000"},{"time":1754741760,"open":"117190.41000000","high":"117190.42000000","low":"117186.60000000","close":"117186.61000000","volume":"1.74180000"},{"time":1754741820,"open":"117186.61000000","high":"117186.61000000","low":"117186.60000000","close":"117186.61000000","volume":"0.37572000"},{"time":1754741880,"open":"117186.60000000","high":"117186.61000000","low":"117174.76000000","close":"117174.76000000","volume":"6.12960000"},{"time":1754741940,"open":"117174.76000000","high":"117182.97000000","low":"117174.76000000","close":"117178.00000000","volume":"6.43251000"},{"time":1754742000,"open":"117178.01000000","high":"117190.92000000","low":"117178.00000000","close":"117187.54000000","volume":"7.24476000"},{"time":1754742060,"open":"117187.55000000","high":"117187.55000000","low":"117168.48000000","close":"117168.49000000","volume":"4.70486000"},{"time":1754742120,"open":"117168.48000000","high":"117168.49000000","low":"117168.48000000","close":"117168.49000000","volume":"2.05567000"},{"time":1754742180,"open":"117168.49000000","high":"117168.49000000","low":"117168.48000000","close":"117168.49000000","volume":"3.75630000"},{"time":1754742240,"open":"117168.49000000","high":"117168.49000000","low":"117129.30000000","close":"117144.00000000","volume":"7.09218000"},{"time":1754742300,"open":"117144.01000000","high":"117144.01000000","low":"117124.02000000","close":"117141.56000000","volume":"1.40880000"},{"time":1754742360,"open":"117141.56000000","high":"117176.71000000","low":"117141.55000000","close":"117160.00000000","volume":"10.37636000"},{"time":1754742420,"open":"117160.00000000","high":"117193.36000000","low":"117160.00000000","close":"117184.13000000","volume":"5.81343000"},{"time":1754742480,"open":"117184.13000000","high":"117184.13000000","low":"117172.01000000","close":"117184.10000000","volume":"3.56613000"},{"time":1754742540,"open":"117184.10000000","high":"117188.00000000","low":"117172.02000000","close":"117172.03000000","volume":"5.41423000"},{"time":1754742600,"open":"117172.03000000","high":"117184.13000000","low":"117162.66000000","close":"117168.37000000","volume":"13.35544000"},{"time":1754742660,"open":"117168.37000000","high":"117168.37000000","low":"117130.00000000","close":"117130.01000000","volume":"3.17516000"},{"time":1754742720,"open":"117130.01000000","high":"117130.01000000","low":"117070.63000000","close":"117100.00000000","volume":"14.41346000"},{"time":1754742780,"open":"117100.00000000","high":"117138.42000000","low":"117099.99000000","close":"117117.01000000","volume":"5.01693000"},{"time":1754742840,"open":"117117.01000000","high":"117117.02000000","low":"117106.24000000","close":"117112.59000000","volume":"1.37795000"},{"time":1754742900,"open":"117112.59000000","high":"117112.60000000","low":"117112.59000000","close":"117112.59000000","volume":"1.78115000"},{"time":1754742960,"open":"117112.60000000","high":"117138.41000000","low":"117112.59000000","close":"117138.40000000","volume":"4.28780000"},{"time":1754743020,"open":"117138.40000000","high":"117138.41000000","low":"117111.85000000","close":"117111.85000000","volume":"2.72758000"},{"time":1754743080,"open":"117111.86000000","high":"117111.86000000","low":"117094.32000000","close":"117094.32000000","volume":"3.38343000"},{"time":1754743140,"open":"117094.32000000","high":"117094.33000000","low":"117058.52000000","close":"117058.52000000","volume":"3.67005000"},{"time":1754743200,"open":"117058.52000000","high":"117058.53000000","low":"117026.75000000","close":"117026.76000000","volume":"19.69036000"},{"time":1754743260,"open":"117026.75000000","high":"117026.76000000","low":"117010.00000000","close":"117010.00000000","volume":"6.93665000"},{"time":1754743320,"open":"117010.00000000","high":"117026.76000000","low":"117010.00000000","close":"117015.54000000","volume":"3.85907000"},{"time":1754743380,"open":"117015.53000000","high":"117033.70000000","low":"117015.53000000","close":"117033.70000000","volume":"2.08456000"},{"time":1754743440,"open":"117033.69000000","high":"117033.70000000","low":"117033.69000000","close":"117033.70000000","volume":"2.91986000"},{"time":1754743500,"open":"117033.69000000","high":"117033.70000000","low":"117033.69000000","close":"117033.70000000","volume":"3.54727000"},{"time":1754743560,"open":"117033.69000000","high":"117078.93000000","low":"117033.69000000","close":"117078.92000000","volume":"4.25593000"},{"time":1754743620,"open":"117078.92000000","high":"117091.90000000","low":"117078.92000000","close":"117091.90000000","volume":"1.23973000"},{"time":1754743680,"open":"117091.89000000","high":"117091.90000000","low":"117091.89000000","close":"117091.89000000","volume":"0.71259000"},{"time":1754743740,"open":"117091.89000000","high":"117110.86000000","low":"117091.89000000","close":"117100.92000000","volume":"2.11269000"},{"time":1754743800,"open":"117100.91000000","high":"117111.84000000","low":"117100.91000000","close":"117111.83000000","volume":"0.95227000"},{"time":1754743860,"open":"117111.83000000","high":"117111.83000000","low":"117100.91000000","close":"117100.91000000","volume":"0.94393000"},{"time":1754743920,"open":"117100.92000000","high":"117127.58000000","low":"117100.91000000","close":"117127.58000000","volume":"4.18411000"},{"time":1754743980,"open":"117127.57000000","high":"117146.46000000","low":"117127.57000000","close":"117140.75000000","volume":"2.31907000"},{"time":1754744040,"open":"117140.74000000","high":"117140.75000000","low":"117130.53000000","close":"117130.54000000","volume":"1.31351000"},{"time":1754744100,"open":"117130.53000000","high":"117130.54000000","low":"117100.00000000","close":"117100.00000000","volume":"13.59484000"},{"time":1754744160,"open":"117100.00000000","high":"117106.23000000","low":"117100.00000000","close":"117106.22000000","volume":"2.24148000"},{"time":1754744220,"open":"117106.23000000","high":"117116.65000000","low":"117106.22000000","close":"117116.64000000","volume":"1.91596000"},{"time":1754744280,"open":"117116.64000000","high":"117116.65000000","low":"117116.64000000","close":"117116.65000000","volume":"1.17416000"},{"time":1754744340,"open":"117116.64000000","high":"117116.65000000","low":"117116.64000000","close":"117116.64000000","volume":"1.25851000"},{"time":1754744400,"open":"117116.65000000","high":"117116.65000000","low":"117100.01000000","close":"117100.01000000","volume":"2.70723000"},{"time":1754744460,"open":"117100.01000000","high":"117100.02000000","low":"117100.00000000","close":"117100.01000000","volume":"3.72695000"},{"time":1754744520,"open":"117100.00000000","high":"117100.01000000","low":"117100.00000000","close":"117100.01000000","volume":"1.30088000"},{"time":1754744580,"open":"117100.01000000","high":"117116.65000000","low":"117100.00000000","close":"117116.65000000","volume":"7.08468000"},{"time":1754744640,"open":"117116.64000000","high":"117136.58000000","low":"117116.64000000","close":"117136.57000000","volume":"3.01258000"},{"time":1754744700,"open":"117136.58000000","high":"117154.15000000","low":"117127.90000000","close":"117127.90000000","volume":"3.82754000"},{"time":1754744760,"open":"117127.90000000","high":"117127.90000000","low":"117066.00000000","close":"117066.00000000","volume":"9.82080000"},{"time":1754744820,"open":"117066.00000000","high":"117066.01000000","low":"117056.13000000","close":"117056.13000000","volume":"1.09021000"},{"time":1754744880,"open":"117056.14000000","high":"117056.14000000","low":"117050.00000000","close":"117050.01000000","volume":"1.57667000"},{"time":1754744940,"open":"117050.01000000","high":"117050.01000000","low":"117033.70000000","close":"117033.71000000","volume":"2.54234000"},{"time":1754745000,"open":"117033.70000000","high":"117033.71000000","low":"117001.00000000","close":"117001.01000000","volume":"2.97179000"},{"time":1754745060,"open":"117001.00000000","high":"117001.01000000","low":"117001.00000000","close":"117001.01000000","volume":"3.78864000"},{"time":1754745120,"open":"117001.00000000","high":"117001.01000000","low":"116980.48000000","close":"116980.48000000","volume":"15.95646000"},{"time":1754745180,"open":"116980.49000000","high":"116980.49000000","low":"116950.24000000","close":"116950.25000000","volume":"5.23505000"},{"time":1754745240,"open":"116950.25000000","high":"116950.25000000","low":"116878.68000000","close":"116900.00000000","volume":"14.95498000"},{"time":1754745300,"open":"116900.00000000","high":"116954.39000000","low":"116900.00000000","close":"116924.82000000","volume":"15.73908000"},{"time":1754745360,"open":"116924.81000000","high":"116928.16000000","low":"116888.29000000","close":"116888.30000000","volume":"4.79892000"},{"time":1754745420,"open":"116888.30000000","high":"116888.30000000","low":"116880.00000000","close":"116888.30000000","volume":"7.23688000"},{"time":1754745480,"open":"116888.30000000","high":"116940.24000000","low":"116888.29000000","close":"116940.23000000","volume":"13.42185000"},{"time":1754745540,"open":"116940.23000000","high":"116951.94000000","low":"116940.23000000","close":"116951.93000000","volume":"3.33585000"},{"time":1754745600,"open":"116951.94000000","high":"116967.32000000","low":"116951.93000000","close":"116962.26000000","volume":"3.28538000"},{"time":1754745660,"open":"116962.27000000","high":"116971.88000000","low":"116950.00000000","close":"116950.01000000","volume":"10.59556000"},{"time":1754745720,"open":"116950.01000000","high":"116970.00000000","low":"116945.62000000","close":"116969.99000000","volume":"4.25074000"},{"time":1754745780,"open":"116970.00000000","high":"116985.60000000","low":"116969.99000000","close":"116985.59000000","volume":"3.91634000"},{"time":1754745840,"open":"116985.60000000","high":"117017.38000000","low":"116985.59000000","close":"117017.38000000","volume":"1.51834000"},{"time":1754745900,"open":"117017.38000000","high":"117032.44000000","low":"117017.37000000","close":"117032.44000000","volume":"5.26916000"},{"time":1754745960,"open":"117032.44000000","high":"117048.10000000","low":"117032.43000000","close":"117048.10000000","volume":"4.57242000"},{"time":1754746020,"open":"117048.09000000","high":"117065.15000000","low":"117024.25000000","close":"117024.26000000","volume":"8.57278000"},{"time":1754746080,"open":"117024.26000000","high":"117035.41000000","low":"117014.88000000","close":"117035.40000000","volume":"0.70418000"},{"time":1754746140,"open":"117035.41000000","high":"117035.41000000","low":"117010.04000000","close":"117010.05000000","volume":"1.55652000"},{"time":1754746200,"open":"117010.04000000","high":"117010.05000000","low":"116954.56000000","close":"116954.57000000","volume":"3.17220000"},{"time":1754746260,"open":"116954.57000000","high":"116954.57000000","low":"116926.57000000","close":"116926.58000000","volume":"5.36862000"},{"time":1754746320,"open":"116926.58000000","high":"116958.37000000","low":"116915.96000000","close":"116949.60000000","volume":"6.51131000"},{"time":1754746380,"open":"116949.60000000","high":"116962.59000000","low":"116920.00000000","close":"116920.01000000","volume":"3.41257000"},{"time":1754746440,"open":"116920.01000000","high":"116920.01000000","low":"116888.28000000","close":"116888.28000000","volume":"6.10378000"},{"time":1754746500,"open":"116888.28000000","high":"116919.38000000","low":"116888.28000000","close":"116919.37000000","volume":"7.25779000"},{"time":1754746560,"open":"116919.37000000","high":"116919.38000000","low":"116900.34000000","close":"116919.37000000","volume":"3.03034000"},{"time":1754746620,"open":"116919.38000000","high":"116960.59000000","low":"116919.37000000","close":"116949.11000000","volume":"8.22579000"},{"time":1754746680,"open":"116949.11000000","high":"116949.11000000","low":"116949.10000000","close":"116949.10000000","volume":"0.66969000"},{"time":1754746740,"open":"116949.10000000","high":"116969.49000000","low":"116949.10000000","close":"116969.49000000","volume":"3.06640000"},{"time":1754746800,"open":"116969.49000000","high":"116986.68000000","low":"116955.16000000","close":"116986.68000000","volume":"2.70836000"},{"time":1754746860,"open":"116986.67000000","high":"116986.68000000","low":"116986.67000000","close":"116986.68000000","volume":"3.88718000"},{"time":1754746920,"open":"116986.68000000","high":"117000.00000000","low":"116961.85000000","close":"117000.00000000","volume":"8.49056000"},{"time":1754746980,"open":"117000.00000000","high":"117000.00000000","low":"116999.99000000","close":"117000.00000000","volume":"3.19936000"},{"time":1754747040,"open":"117000.00000000","high":"117014.50000000","low":"116999.99000000","close":"117002.09000000","volume":"2.71727000"},{"time":1754747100,"open":"117002.09000000","high":"117002.09000000","low":"116949.10000000","close":"116949.11000000","volume":"5.41347000"},{"time":1754747160,"open":"116949.11000000","high":"116953.49000000","low":"116931.01000000","close":"116953.48000000","volume":"10.31185000"},{"time":1754747220,"open":"116953.49000000","high":"116959.24000000","low":"116953.48000000","close":"116959.23000000","volume":"4.07332000"},{"time":1754747280,"open":"116959.23000000","high":"116987.28000000","low":"116959.23000000","close":"116987.28000000","volume":"2.16457000"},{"time":1754747340,"open":"116987.27000000","high":"117000.37000000","low":"116937.13000000","close":"117000.37000000","volume":"10.55998000"},{"time":1754747400,"open":"117000.36000000","high":"117058.52000000","low":"117000.36000000","close":"117058.52000000","volume":"7.47841000"},{"time":1754747460,"open":"117058.53000000","high":"117058.53000000","low":"117020.00000000","close":"117020.01000000","volume":"5.55914000"},{"time":1754747520,"open":"117020.00000000","high":"117035.00000000","low":"116987.36000000","close":"116987.37000000","volume":"2.65076000"},{"time":1754747580,"open":"116987.37000000","high":"117012.51000000","low":"116987.36000000","close":"117012.51000000","volume":"3.31586000"},{"time":1754747640,"open":"117012.51000000","high":"117041.87000000","low":"117012.50000000","close":"117032.44000000","volume":"2.28837000"},{"time":1754747700,"open":"117032.43000000","high":"117032.44000000","low":"117012.51000000","close":"117012.51000000","volume":"1.75059000"},{"time":1754747760,"open":"117012.52000000","high":"117012.52000000","low":"117012.51000000","close":"117012.52000000","volume":"3.08736000"},{"time":1754747820,"open":"117012.52000000","high":"117012.52000000","low":"116992.67000000","close":"116992.68000000","volume":"8.13409000"},{"time":1754747880,"open":"116992.68000000","high":"116992.68000000","low":"116968.31000000","close":"116968.32000000","volume":"1.58922000"},{"time":1754747940,"open":"116968.32000000","high":"116968.32000000","low":"116968.31000000","close":"116968.32000000","volume":"1.46884000"},{"time":1754748000,"open":"116968.32000000","high":"116968.32000000","low":"116930.15000000","close":"116930.15000000","volume":"3.72488000"},{"time":1754748060,"open":"116930.15000000","high":"116930.16000000","low":"116896.79000000","close":"116911.53000000","volume":"13.79226000"},{"time":1754748120,"open":"116911.52000000","high":"116911.53000000","low":"116748.20000000","close":"116819.26000000","volume":"60.15590000"},{"time":1754748180,"open":"116819.27000000","high":"116888.00000000","low":"116810.34000000","close":"116888.00000000","volume":"10.55375000"},{"time":1754748240,"open":"116887.99000000","high":"116919.32000000","low":"116870.00000000","close":"116870.01000000","volume":"2.23400000"},{"time":1754748300,"open":"116870.01000000","high":"116918.96000000","low":"116870.00000000","close":"116880.04000000","volume":"6.61175000"},{"time":1754748360,"open":"116880.04000000","high":"116894.84000000","low":"116876.54000000","close":"116876.54000000","volume":"3.31584000"},{"time":1754748420,"open":"116876.54000000","high":"116906.77000000","low":"116876.54000000","close":"116877.33000000","volume":"3.74302000"},{"time":1754748480,"open":"116877.32000000","high":"116883.45000000","low":"116861.06000000","close":"116883.44000000","volume":"9.71172000"},{"time":1754748540,"open":"116883.45000000","high":"116894.71000000","low":"116883.44000000","close":"116894.71000000","volume":"6.18654000"},{"time":1754748600,"open":"116894.71000000","high":"116916.88000000","low":"116894.70000000","close":"116911.01000000","volume":"8.79511000"},{"time":1754748660,"open":"116911.00000000","high":"116919.14000000","low":"116911.00000000","close":"116919.13000000","volume":"1.47347000"},{"time":1754748720,"open":"116919.14000000","high":"116942.85000000","low":"116919.13000000","close":"116942.84000000","volume":"2.10736000"},{"time":1754748780,"open":"116942.84000000","high":"116953.88000000","low":"116942.84000000","close":"116953.87000000","volume":"7.64585000"},{"time":1754748840,"open":"116953.87000000","high":"116971.05000000","low":"116953.87000000","close":"116971.05000000","volume":"6.65799000"},{"time":1754748900,"open":"116971.05000000","high":"117000.00000000","low":"116971.04000000","close":"117000.00000000","volume":"3.48324000"},{"time":1754748960,"open":"117000.00000000","high":"117000.00000000","low":"116964.87000000","close":"116964.88000000","volume":"5.41020000"},{"time":1754749020,"open":"116964.88000000","high":"116964.88000000","low":"116940.00000000","close":"116940.01000000","volume":"2.12627000"},{"time":1754749080,"open":"116940.01000000","high":"116940.01000000","low":"116885.58000000","close":"116901.21000000","volume":"11.18256000"},{"time":1754749140,"open":"116901.22000000","high":"116918.41000000","low":"116898.00000000","close":"116898.00000000","volume":"6.54884000"},{"time":1754749200,"open":"116898.01000000","high":"116940.01000000","low":"116898.00000000","close":"116940.01000000","volume":"6.42581000"},{"time":1754749260,"open":"116940.01000000","high":"116940.01000000","low":"116940.00000000","close":"116940.00000000","volume":"1.33994000"},{"time":1754749320,"open":"116940.00000000","high":"116940.01000000","low":"116940.00000000","close":"116940.01000000","volume":"1.04760000"},{"time":1754749380,"open":"116940.01000000","high":"116940.01000000","low":"116923.88000000","close":"116923.88000000","volume":"1.95114000"},{"time":1754749440,"open":"116923.89000000","high":"116923.89000000","low":"116923.88000000","close":"116923.88000000","volume":"0.19177000"},{"time":1754749500,"open":"116923.89000000","high":"116923.89000000","low":"116923.88000000","close":"116923.88000000","volume":"6.05459000"},{"time":1754749560,"open":"116923.88000000","high":"116923.89000000","low":"116923.88000000","close":"116923.88000000","volume":"3.79479000"},{"time":1754749620,"open":"116923.88000000","high":"116930.43000000","low":"116923.88000000","close":"116930.42000000","volume":"1.41327000"},{"time":1754749680,"open":"116930.42000000","high":"116930.43000000","low":"116930.42000000","close":"116930.42000000","volume":"1.21037000"},{"time":1754749740,"open":"116930.43000000","high":"116936.71000000","low":"116930.42000000","close":"116936.71000000","volume":"5.24274000"},{"time":1754749800,"open":"116936.70000000","high":"116936.71000000","low":"116900.00000000","close":"116900.00000000","volume":"6.09905000"},{"time":1754749860,"open":"116900.00000000","high":"116900.01000000","low":"116863.41000000","close":"116863.42000000","volume":"8.80774000"},{"time":1754749920,"open":"116863.41000000","high":"116863.42000000","low":"116854.00000000","close":"116854.01000000","volume":"4.38851000"},{"time":1754749980,"open":"116854.00000000","high":"116854.01000000","low":"116854.00000000","close":"116854.00000000","volume":"2.73743000"},{"time":1754750040,"open":"116854.01000000","high":"116861.01000000","low":"116854.00000000","close":"116861.00000000","volume":"2.64713000"},{"time":1754750100,"open":"116861.00000000","high":"116861.00000000","low":"116836.37000000","close":"116836.37000000","volume":"7.57886000"},{"time":1754750160,"open":"116836.38000000","high":"116840.66000000","low":"116836.37000000","close":"116840.65000000","volume":"4.08325000"},{"time":1754750220,"open":"116840.66000000","high":"116863.42000000","low":"116840.65000000","close":"116863.42000000","volume":"3.11079000"},{"time":1754750280,"open":"116863.42000000","high":"116863.42000000","low":"116840.65000000","close":"116845.81000000","volume":"9.48432000"},{"time":1754750340,"open":"116845.81000000","high":"116849.64000000","low":"116845.81000000","close":"116849.63000000","volume":"1.55534000"},{"time":1754750400,"open":"116849.63000000","high":"116849.64000000","low":"116829.00000000","close":"116829.00000000","volume":"4.10405000"},{"time":1754750460,"open":"116829.01000000","high":"116834.63000000","low":"116829.00000000","close":"116834.63000000","volume":"0.65240000"},{"time":1754750520,"open":"116834.63000000","high":"116834.63000000","low":"116826.28000000","close":"116826.29000000","volume":"5.35899000"},{"time":1754750580,"open":"116826.29000000","high":"116848.07000000","low":"116826.28000000","close":"116848.06000000","volume":"2.84231000"},{"time":1754750640,"open":"116848.07000000","high":"116848.07000000","low":"116842.00000000","close":"116842.00000000","volume":"3.09493000"},{"time":1754750700,"open":"116842.01000000","high":"116842.02000000","low":"116827.13000000","close":"116827.14000000","volume":"16.33419000"},{"time":1754750760,"open":"116827.13000000","high":"116827.14000000","low":"116811.88000000","close":"116811.89000000","volume":"5.61448000"},{"time":1754750820,"open":"116811.88000000","high":"116811.89000000","low":"116811.88000000","close":"116811.88000000","volume":"9.51530000"},{"time":1754750880,"open":"116811.89000000","high":"116826.25000000","low":"116811.88000000","close":"116826.24000000","volume":"3.91525000"},{"time":1754750940,"open":"116826.24000000","high":"116841.20000000","low":"116826.24000000","close":"116841.19000000","volume":"3.94015000"},{"time":1754751000,"open":"116841.19000000","high":"116841.20000000","low":"116841.19000000","close":"116841.20000000","volume":"2.22134000"},{"time":1754751060,"open":"116841.20000000","high":"116898.00000000","low":"116841.19000000","close":"116897.99000000","volume":"2.16963000"},{"time":1754751120,"open":"116897.99000000","high":"116916.88000000","low":"116897.99000000","close":"116916.88000000","volume":"3.15168000"},{"time":1754751180,"open":"116916.88000000","high":"116927.83000000","low":"116916.87000000","close":"116927.83000000","volume":"12.81124000"},{"time":1754751240,"open":"116927.83000000","high":"116927.83000000","low":"116927.82000000","close":"116927.83000000","volume":"2.52939000"},{"time":1754751300,"open":"116927.82000000","high":"116927.83000000","low":"116927.82000000","close":"116927.82000000","volume":"1.25021000"},{"time":1754751360,"open":"116927.83000000","high":"116927.83000000","low":"116927.82000000","close":"116927.82000000","volume":"0.60404000"}]