[{"time":1750477680,"open":"103611.63000000","high":"103616.84000000","low":"103611.63000000","close":"103616.83000000","volume":"2.85403000"},{"time":1750477740,"open":"103616.83000000","high":"103616.84000000","low":"103616.83000000","close":"103616.83000000","volume":"1.02839000"},{"time":1750477800,"open":"103616.83000000","high":"103616.84000000","low":"103612.00000000","close":"103612.01000000","volume":"1.25309000"},{"time":1750477860,"open":"103612.00000000","high":"103612.01000000","low":"103612.00000000","close":"103612.00000000","volume":"0.41096000"},{"time":1750477920,"open":"103612.01000000","high":"103612.01000000","low":"103612.00000000","close":"103612.01000000","volume":"0.52824000"},{"time":1750477980,"open":"103612.00000000","high":"103616.40000000","low":"103594.79000000","close":"103594.79000000","volume":"4.24907000"},{"time":1750478040,"open":"103594.57000000","high":"103594.58000000","low":"103563.96000000","close":"103563.96000000","volume":"8.11162000"},{"time":1750478100,"open":"103563.97000000","high":"103580.44000000","low":"103563.96000000","close":"103574.01000000","volume":"3.20199000"},{"time":1750478160,"open":"103574.00000000","high":"103574.01000000","low":"103544.64000000","close":"103544.65000000","volume":"3.79126000"},{"time":1750478220,"open":"103544.65000000","high":"103544.65000000","low":"103528.35000000","close":"103528.35000000","volume":"4.36164000"},{"time":1750478280,"open":"103528.36000000","high":"103528.36000000","low":"103521.36000000","close":"103521.37000000","volume":"1.02482000"},{"time":1750478340,"open":"103521.36000000","high":"103521.37000000","low":"103495.87000000","close":"103495.87000000","volume":"4.73891000"},{"time":1750478400,"open":"103495.86000000","high":"103504.11000000","low":"103495.86000000","close":"103504.10000000","volume":"1.41221000"},{"time":1750478460,"open":"103504.11000000","high":"103516.53000000","low":"103504.10000000","close":"103516.53000000","volume":"1.29643000"},{"time":1750478520,"open":"103516.53000000","high":"103531.97000000","low":"103516.52000000","close":"103531.97000000","volume":"2.43115000"},{"time":1750478580,"open":"103531.96000000","high":"103531.97000000","low":"103482.49000000","close":"103482.49000000","volume":"4.73925000"},{"time":1750478640,"open":"103482.49000000","high":"103500.49000000","low":"103453.55000000","close":"103500.49000000","volume":"3.51004000"},{"time":1750478700,"open":"103500.49000000","high":"103509.02000000","low":"103493.44000000","close":"103493.44000000","volume":"2.42292000"},{"time":1750478760,"open":"103493.45000000","high":"103493.45000000","low":"103456.24000000","close":"103456.24000000","volume":"3.07279000"},{"time":1750478820,"open":"103456.24000000","high":"103456.24000000","low":"103412.29000000","close":"103412.29000000","volume":"4.38397000"},{"time":1750478880,"open":"103412.30000000","high":"103412.30000000","low":"103384.31000000","close":"103392.47000000","volume":"6.82027000"},{"time":1750478940,"open":"103392.47000000","high":"103420.00000000","low":"103392.46000000","close":"103419.99000000","volume":"7.03387000"},{"time":1750479000,"open":"103419.99000000","high":"103433.84000000","low":"103419.99000000","close":"103433.84000000","volume":"0.53455000"},{"time":1750479060,"open":"103433.83000000","high":"103445.53000000","low":"103433.83000000","close":"103445.53000000","volume":"3.03981000"},{"time":1750479120,"open":"103445.58000000","high":"103455.41000000","low":"103439.64000000","close":"103439.64000000","volume":"4.28714000"},{"time":1750479180,"open":"103439.65000000","high":"103439.65000000","low":"103421.40000000","close":"103421.40000000","volume":"1.97698000"},{"time":1750479240,"open":"103421.41000000","high":"103421.41000000","low":"103419.63000000","close":"103419.64000000","volume":"0.76865000"},{"time":1750479300,"open":"103419.64000000","high":"103419.64000000","low":"103415.54000000","close":"103415.54000000","volume":"0.77794000"},{"time":1750479360,"open":"103415.54000000","high":"103415.55000000","low":"103415.54000000","close":"103415.54000000","volume":"0.20461000"},{"time":1750479420,"open":"103415.54000000","high":"103415.55000000","low":"103415.25000000","close":"103415.26000000","volume":"0.58033000"},{"time":1750479480,"open":"103415.26000000","high":"103415.26000000","low":"103415.25000000","close":"103415.25000000","volume":"0.16115000"},{"time":1750479540,"open":"103415.26000000","high":"103415.26000000","low":"103415.25000000","close":"103415.25000000","volume":"1.05086000"},{"time":1750479600,"open":"103415.26000000","high":"103459.28000000","low":"103415.26000000","close":"103459.27000000","volume":"4.70721000"},{"time":1750479660,"open":"103459.27000000","high":"103459.28000000","low":"103432.01000000","close":"103432.01000000","volume":"2.23823000"},{"time":1750479720,"open":"103432.01000000","high":"103454.00000000","low":"103432.01000000","close":"103453.99000000","volume":"3.09558000"},{"time":1750479780,"open":"103454.00000000","high":"103454.00000000","low":"103436.33000000","close":"103436.34000000","volume":"1.12186000"},{"time":1750479840,"open":"103436.34000000","high":"103436.34000000","low":"103436.33000000","close":"103436.33000000","volume":"1.52851000"},{"time":1750479900,"open":"103436.34000000","high":"103436.34000000","low":"103426.00000000","close":"103426.01000000","volume":"0.76268000"},{"time":1750479960,"open":"103426.01000000","high":"103426.01000000","low":"103408.28000000","close":"103408.29000000","volume":"2.25250000"},{"time":1750480020,"open":"103408.28000000","high":"103423.81000000","low":"103402.12000000","close":"103423.80000000","volume":"1.70687000"},{"time":1750480080,"open":"103423.80000000","high":"103423.81000000","low":"103423.80000000","close":"103423.81000000","volume":"0.19225000"},{"time":1750480140,"open":"103423.81000000","high":"103423.81000000","low":"103407.26000000","close":"103407.27000000","volume":"8.02522000"},{"time":1750480200,"open":"103407.26000000","high":"103407.27000000","low":"103390.04000000","close":"103390.04000000","volume":"1.51414000"},{"time":1750480260,"open":"103390.05000000","high":"103390.05000000","low":"103384.31000000","close":"103384.31000000","volume":"0.96923000"},{"time":1750480320,"open":"103384.32000000","high":"103384.32000000","low":"103381.81000000","close":"103381.82000000","volume":"1.07775000"},{"time":1750480380,"open":"103381.81000000","high":"103381.82000000","low":"103375.97000000","close":"103375.97000000","volume":"2.48142000"},{"time":1750480440,"open":"103375.98000000","high":"103384.00000000","low":"103375.97000000","close":"103383.99000000","volume":"1.56343000"},{"time":1750480500,"open":"103383.99000000","high":"103388.21000000","low":"103380.52000000","close":"103380.53000000","volume":"0.99854000"},{"time":1750480560,"open":"103380.53000000","high":"103380.53000000","low":"103376.03000000","close":"103376.03000000","volume":"2.74194000"},{"time":1750480620,"open":"103376.04000000","high":"103379.14000000","low":"103376.03000000","close":"103379.14000000","volume":"1.55178000"},{"time":1750480680,"open":"103379.77000000","high":"103379.77000000","low":"103379.76000000","close":"103379.76000000","volume":"0.76159000"},{"time":1750480740,"open":"103379.76000000","high":"103379.77000000","low":"103373.74000000","close":"103373.74000000","volume":"0.80875000"},{"time":1750480800,"open":"103373.74000000","high":"103394.00000000","low":"103373.74000000","close":"103394.00000000","volume":"1.45498000"},{"time":1750480860,"open":"103394.00000000","high":"103394.00000000","low":"103393.99000000","close":"103393.99000000","volume":"0.73077000"},{"time":1750480920,"open":"103393.99000000","high":"103394.00000000","low":"103382.64000000","close":"103382.64000000","volume":"3.11708000"},{"time":1750480980,"open":"103382.65000000","high":"103382.65000000","low":"103382.64000000","close":"103382.65000000","volume":"0.88871000"},{"time":1750481040,"open":"103382.64000000","high":"103382.65000000","low":"103382.64000000","close":"103382.64000000","volume":"0.31571000"},{"time":1750481100,"open":"103382.64000000","high":"103382.65000000","low":"103382.64000000","close":"103382.65000000","volume":"0.33588000"},{"time":1750481160,"open":"103382.64000000","high":"103382.65000000","low":"103377.65000000","close":"103377.66000000","volume":"1.50307000"},{"time":1750481220,"open":"103377.66000000","high":"103377.66000000","low":"103376.76000000","close":"103376.77000000","volume":"1.54847000"},{"time":1750481280,"open":"103376.77000000","high":"103376.77000000","low":"103373.73000000","close":"103373.73000000","volume":"2.14304000"},{"time":1750481340,"open":"103373.73000000","high":"103373.73000000","low":"103354.47000000","close":"103354.47000000","volume":"5.32892000"},{"time":1750481400,"open":"103354.47000000","high":"103354.47000000","low":"103333.00000000","close":"103348.30000000","volume":"2.51923000"},{"time":1750481460,"open":"103348.31000000","high":"103348.31000000","low":"103348.30000000","close":"103348.30000000","volume":"1.52236000"},{"time":1750481520,"open":"103348.30000000","high":"103348.31000000","low":"103348.30000000","close":"103348.31000000","volume":"1.57024000"},{"time":1750481580,"open":"103348.31000000","high":"103360.00000000","low":"103347.63000000","close":"103360.00000000","volume":"5.46039000"},{"time":1750481640,"open":"103359.99000000","high":"103360.00000000","low":"103359.99000000","close":"103359.99000000","volume":"0.43814000"},{"time":1750481700,"open":"103359.99000000","high":"103360.00000000","low":"103359.99000000","close":"103359.99000000","volume":"0.25584000"},{"time":1750481760,"open":"103360.00000000","high":"103391.86000000","low":"103359.99000000","close":"103391.85000000","volume":"6.06933000"},{"time":1750481820,"open":"103391.85000000","high":"103397.04000000","low":"103391.85000000","close":"103397.03000000","volume":"0.77968000"},{"time":1750481880,"open":"103397.04000000","high":"103397.04000000","low":"103397.03000000","close":"103397.03000000","volume":"1.82623000"},{"time":1750481940,"open":"103397.03000000","high":"103397.03000000","low":"103384.98000000","close":"103384.98000000","volume":"1.33621000"},{"time":1750482000,"open":"103384.99000000","high":"103397.04000000","low":"103384.98000000","close":"103397.03000000","volume":"0.74216000"},{"time":1750482060,"open":"103397.03000000","high":"103400.00000000","low":"103397.03000000","close":"103399.99000000","volume":"2.20791000"},{"time":1750482120,"open":"103400.00000000","high":"103400.00000000","low":"103392.00000000","close":"103392.00000000","volume":"3.01027000"},{"time":1750482180,"open":"103392.01000000","high":"103392.01000000","low":"103352.61000000","close":"103377.99000000","volume":"4.14255000"},{"time":1750482240,"open":"103378.00000000","high":"103390.07000000","low":"103377.99000000","close":"103390.07000000","volume":"1.06876000"},{"time":1750482300,"open":"103390.07000000","high":"103390.07000000","low":"103390.06000000","close":"103390.07000000","volume":"0.48236000"},{"time":1750482360,"open":"103390.07000000","high":"103390.07000000","low":"103382.83000000","close":"103382.83000000","volume":"1.72868000"},{"time":1750482420,"open":"103382.83000000","high":"103382.84000000","low":"103382.83000000","close":"103382.83000000","volume":"0.24946000"},{"time":1750482480,"open":"103382.84000000","high":"103382.84000000","low":"103382.83000000","close":"103382.83000000","volume":"0.14324000"},{"time":1750482540,"open":"103382.83000000","high":"103382.84000000","low":"103382.83000000","close":"103382.83000000","volume":"0.32884000"},{"time":1750482600,"open":"103382.83000000","high":"103382.84000000","low":"103361.88000000","close":"103361.88000000","volume":"2.01458000"},{"time":1750482660,"open":"103361.88000000","high":"103361.89000000","low":"103361.02000000","close":"103361.02000000","volume":"0.60672000"},{"time":1750482720,"open":"103361.03000000","high":"103361.03000000","low":"103361.02000000","close":"103361.02000000","volume":"0.32035000"},{"time":1750482780,"open":"103361.03000000","high":"103361.03000000","low":"103355.06000000","close":"103355.07000000","volume":"0.50024000"},{"time":1750482840,"open":"103355.07000000","high":"103355.07000000","low":"103343.00000000","close":"103343.01000000","volume":"9.01537000"},{"time":1750482900,"open":"103343.01000000","high":"103353.69000000","low":"103343.00000000","close":"103353.68000000","volume":"3.33056000"},{"time":1750482960,"open":"103353.68000000","high":"103379.40000000","low":"103353.68000000","close":"103379.40000000","volume":"2.44808000"},{"time":1750483020,"open":"103379.40000000","high":"103385.91000000","low":"103379.40000000","close":"103385.90000000","volume":"0.32251000"},{"time":1750483080,"open":"103385.91000000","high":"103385.91000000","low":"103385.90000000","close":"103385.90000000","volume":"0.78402000"},{"time":1750483140,"open":"103385.90000000","high":"103385.91000000","low":"103385.90000000","close":"103385.91000000","volume":"1.43650000"},{"time":1750483200,"open":"103385.91000000","high":"103385.91000000","low":"103379.39000000","close":"103379.39000000","volume":"2.87575000"},{"time":1750483260,"open":"103379.40000000","high":"103379.40000000","low":"103379.39000000","close":"103379.39000000","volume":"0.42123000"},{"time":1750483320,"open":"103379.40000000","high":"103379.40000000","low":"103379.39000000","close":"103379.39000000","volume":"1.53923000"},{"time":1750483380,"open":"103379.40000000","high":"103406.59000000","low":"103379.39000000","close":"103406.58000000","volume":"1.99729000"},{"time":1750483440,"open":"103406.58000000","high":"103423.38000000","low":"103406.58000000","close":"103423.37000000","volume":"1.91932000"},{"time":1750483500,"open":"103423.38000000","high":"103423.38000000","low":"103403.40000000","close":"103403.40000000","volume":"3.18256000"},{"time":1750483560,"open":"103403.41000000","high":"103403.41000000","low":"103403.40000000","close":"103403.41000000","volume":"0.69715000"},{"time":1750483620,"open":"103403.40000000","high":"103468.69000000","low":"103403.40000000","close":"103468.68000000","volume":"3.54975000"},{"time":1750483680,"open":"103468.69000000","high":"103468.69000000","low":"103460.55000000","close":"103460.56000000","volume":"4.81194000"},{"time":1750483740,"open":"103460.56000000","high":"103460.56000000","low":"103460.55000000","close":"103460.56000000","volume":"0.32475000"},{"time":1750483800,"open":"103460.56000000","high":"103465.95000000","low":"103460.55000000","close":"103465.94000000","volume":"1.60873000"},{"time":1750483860,"open":"103465.94000000","high":"103476.83000000","low":"103465.94000000","close":"103476.83000000","volume":"1.62184000"},{"time":1750483920,"open":"103476.82000000","high":"103487.00000000","low":"103476.82000000","close":"103477.05000000","volume":"2.47388000"},{"time":1750483980,"open":"103477.05000000","high":"103477.06000000","low":"103477.05000000","close":"103477.05000000","volume":"0.60311000"},{"time":1750484040,"open":"103477.06000000","high":"103477.06000000","low":"103477.05000000","close":"103477.05000000","volume":"0.39810000"},{"time":1750484100,"open":"103477.05000000","high":"103477.06000000","low":"103468.68000000","close":"103468.69000000","volume":"2.07470000"},{"time":1750484160,"open":"103468.69000000","high":"103468.69000000","low":"103468.68000000","close":"103468.68000000","volume":"0.62049000"},{"time":1750484220,"open":"103468.68000000","high":"103468.69000000","low":"103468.68000000","close":"103468.68000000","volume":"0.30233000"},{"time":1750484280,"open":"103468.68000000","high":"103468.69000000","low":"103462.26000000","close":"103462.26000000","volume":"1.88292000"},{"time":1750484340,"open":"103462.26000000","high":"103462.27000000","low":"103462.26000000","close":"103462.26000000","volume":"0.32403000"},{"time":1750484400,"open":"103462.26000000","high":"103462.68000000","low":"103462.26000000","close":"103462.68000000","volume":"6.93186000"},{"time":1750484460,"open":"103462.67000000","high":"103462.68000000","low":"103422.02000000","close":"103422.02000000","volume":"1.83647000"},{"time":1750484520,"open":"103422.03000000","high":"103422.03000000","low":"103400.92000000","close":"103400.92000000","volume":"3.42151000"},{"time":1750484580,"open":"103400.92000000","high":"103400.93000000","low":"103384.08000000","close":"103384.08000000","volume":"1.09261000"},{"time":1750484640,"open":"103384.09000000","high":"103384.09000000","low":"103381.20000000","close":"103381.21000000","volume":"1.42404000"},{"time":1750484700,"open":"103381.21000000","high":"103396.22000000","low":"103381.21000000","close":"103388.69000000","volume":"12.54806000"},{"time":1750484760,"open":"103388.70000000","high":"103388.70000000","low":"103388.69000000","close":"103388.70000000","volume":"1.71237000"},{"time":1750484820,"open":"103388.69000000","high":"103400.66000000","low":"103388.69000000","close":"103400.65000000","volume":"3.11184000"},{"time":1750484880,"open":"103400.65000000","high":"103411.26000000","low":"103400.65000000","close":"103411.25000000","volume":"0.84758000"},{"time":1750484940,"open":"103411.25000000","high":"103411.26000000","low":"103404.38000000","close":"103404.38000000","volume":"1.93192000"},{"time":1750485000,"open":"103404.39000000","high":"103404.39000000","low":"103388.70000000","close":"103388.71000000","volume":"1.21387000"},{"time":1750485060,"open":"103388.71000000","high":"103407.73000000","low":"103388.70000000","close":"103407.72000000","volume":"0.71970000"},{"time":1750485120,"open":"103407.73000000","high":"103407.73000000","low":"103407.72000000","close":"103407.72000000","volume":"0.49150000"},{"time":1750485180,"open":"103407.73000000","high":"103407.73000000","low":"103406.56000000","close":"103406.57000000","volume":"4.26556000"},{"time":1750485240,"open":"103406.57000000","high":"103428.04000000","low":"103406.56000000","close":"103428.03000000","volume":"2.30452000"},{"time":1750485300,"open":"103428.03000000","high":"103428.04000000","low":"103428.03000000","close":"103428.04000000","volume":"0.66468000"},{"time":1750485360,"open":"103428.03000000","high":"103428.04000000","low":"103427.96000000","close":"103427.97000000","volume":"1.84446000"},{"time":1750485420,"open":"103427.96000000","high":"103427.97000000","low":"103421.21000000","close":"103421.21000000","volume":"0.80332000"},{"time":1750485480,"open":"103421.21000000","high":"103421.22000000","low":"103421.21000000","close":"103421.21000000","volume":"0.34840000"},{"time":1750485540,"open":"103421.21000000","high":"103421.22000000","low":"103421.21000000","close":"103421.21000000","volume":"0.19613000"},{"time":1750485600,"open":"103421.21000000","high":"103441.48000000","low":"103421.21000000","close":"103441.47000000","volume":"6.41627000"},{"time":1750485660,"open":"103441.48000000","high":"103441.48000000","low":"103412.61000000","close":"103413.80000000","volume":"15.98207000"},{"time":1750485720,"open":"103413.79000000","high":"103413.80000000","low":"103413.79000000","close":"103413.80000000","volume":"0.37344000"},{"time":1750485780,"open":"103413.79000000","high":"103413.80000000","low":"103413.79000000","close":"103413.79000000","volume":"0.54051000"},{"time":1750485840,"open":"103413.80000000","high":"103413.80000000","low":"103413.79000000","close":"103413.80000000","volume":"0.53573000"},{"time":1750485900,"open":"103413.79000000","high":"103413.80000000","low":"103413.79000000","close":"103413.80000000","volume":"1.03251000"},{"time":1750485960,"open":"103413.79000000","high":"103413.80000000","low":"103413.79000000","close":"103413.79000000","volume":"0.64899000"},{"time":1750486020,"open":"103413.79000000","high":"103413.80000000","low":"103413.79000000","close":"103413.80000000","volume":"0.25417000"},{"time":1750486080,"open":"103413.79000000","high":"103413.80000000","low":"103390.90000000","close":"103390.91000000","volume":"2.01675000"},{"time":1750486140,"open":"103390.90000000","high":"103400.00000000","low":"103390.90000000","close":"103396.29000000","volume":"11.12228000"},{"time":1750486200,"open":"103396.30000000","high":"103396.30000000","low":"103396.29000000","close":"103396.29000000","volume":"1.33339000"},{"time":1750486260,"open":"103396.29000000","high":"103396.30000000","low":"103396.29000000","close":"103396.30000000","volume":"0.26247000"},{"time":1750486320,"open":"103396.30000000","high":"103396.30000000","low":"103396.29000000","close":"103396.29000000","volume":"0.67105000"},{"time":1750486380,"open":"103396.29000000","high":"103396.30000000","low":"103396.29000000","close":"103396.30000000","volume":"0.34855000"},{"time":1750486440,"open":"103396.30000000","high":"103405.28000000","low":"103396.29000000","close":"103405.28000000","volume":"0.63351000"},{"time":1750486500,"open":"103405.28000000","high":"103418.91000000","low":"103405.27000000","close":"103413.79000000","volume":"3.79362000"},{"time":1750486560,"open":"103413.80000000","high":"103413.80000000","low":"103389.34000000","close":"103389.34000000","volume":"3.93060000"},{"time":1750486620,"open":"103389.34000000","high":"103389.35000000","low":"103389.34000000","close":"103389.35000000","volume":"0.12066000"},{"time":1750486680,"open":"103389.34000000","high":"103389.35000000","low":"103389.34000000","close":"103389.34000000","volume":"0.50290000"},{"time":1750486740,"open":"103389.35000000","high":"103389.35000000","low":"103373.89000000","close":"103373.90000000","volume":"2.30388000"},{"time":1750486800,"open":"103373.89000000","high":"103373.90000000","low":"103340.78000000","close":"103340.78000000","volume":"9.16811000"},{"time":1750486860,"open":"103340.79000000","high":"103352.00000000","low":"103330.00000000","close":"103330.00000000","volume":"4.52390000"},{"time":1750486920,"open":"103330.00000000","high":"103377.38000000","low":"103330.00000000","close":"103377.37000000","volume":"3.58924000"},{"time":1750486980,"open":"103377.38000000","high":"103521.37000000","low":"103377.38000000","close":"103521.37000000","volume":"10.96380000"},{"time":1750487040,"open":"103521.36000000","high":"103530.90000000","low":"103513.38000000","close":"103513.38000000","volume":"5.01095000"},{"time":1750487100,"open":"103513.39000000","high":"103513.39000000","low":"103468.84000000","close":"103468.84000000","volume":"4.29947000"},{"time":1750487160,"open":"103468.84000000","high":"103468.85000000","low":"103468.84000000","close":"103468.85000000","volume":"0.84221000"},{"time":1750487220,"open":"103468.84000000","high":"103483.41000000","low":"103462.91000000","close":"103483.41000000","volume":"3.53184000"},{"time":1750487280,"open":"103483.42000000","high":"103496.88000000","low":"103483.42000000","close":"103496.88000000","volume":"0.72652000"},{"time":1750487340,"open":"103496.88000000","high":"103496.88000000","low":"103496.87000000","close":"103496.88000000","volume":"0.48532000"},{"time":1750487400,"open":"103496.88000000","high":"103496.88000000","low":"103485.09000000","close":"103485.09000000","volume":"2.33525000"},{"time":1750487460,"open":"103485.09000000","high":"103485.10000000","low":"103485.09000000","close":"103485.10000000","volume":"0.35316000"},{"time":1750487520,"open":"103485.09000000","high":"103485.10000000","low":"103485.09000000","close":"103485.10000000","volume":"0.35801000"},{"time":1750487580,"open":"103485.09000000","high":"103485.10000000","low":"103485.09000000","close":"103485.09000000","volume":"1.33678000"},{"time":1750487640,"open":"103485.10000000","high":"103489.24000000","low":"103485.09000000","close":"103489.24000000","volume":"1.26706000"},{"time":1750487700,"open":"103489.24000000","high":"103490.03000000","low":"103489.23000000","close":"103490.03000000","volume":"4.03803000"},{"time":1750487760,"open":"103490.02000000","high":"103490.03000000","low":"103490.02000000","close":"103490.02000000","volume":"0.30699000"},{"time":1750487820,"open":"103490.03000000","high":"103490.03000000","low":"103490.02000000","close":"103490.02000000","volume":"0.19470000"},{"time":1750487880,"open":"103490.03000000","high":"103494.85000000","low":"103490.02000000","close":"103494.85000000","volume":"0.78740000"},{"time":1750487940,"open":"103494.84000000","high":"103494.85000000","low":"103494.84000000","close":"103494.84000000","volume":"0.38712000"},{"time":1750488000,"open":"103494.84000000","high":"103494.85000000","low":"103494.84000000","close":"103494.85000000","volume":"0.76736000"},{"time":1750488060,"open":"103494.85000000","high":"103519.99000000","low":"103494.84000000","close":"103519.98000000","volume":"3.05801000"},{"time":1750488120,"open":"103519.99000000","high":"103520.00000000","low":"103519.98000000","close":"103519.99000000","volume":"0.63273000"},{"time":1750488180,"open":"103520.00000000","high":"103520.00000000","low":"103519.99000000","close":"103520.00000000","volume":"0.28999000"},{"time":1750488240,"open":"103519.99000000","high":"103520.00000000","low":"103519.99000000","close":"103520.00000000","volume":"1.22988000"},{"time":1750488300,"open":"103520.00000000","high":"103520.00000000","low":"103502.01000000","close":"103502.01000000","volume":"6.94712000"},{"time":1750488360,"open":"103502.02000000","high":"103577.21000000","low":"103502.01000000","close":"103566.66000000","volume":"8.13351000"},{"time":1750488420,"open":"103566.66000000","high":"103566.67000000","low":"103566.66000000","close":"103566.66000000","volume":"0.54280000"},{"time":1750488480,"open":"103566.66000000","high":"103566.67000000","low":"103566.66000000","close":"103566.66000000","volume":"0.58331000"},{"time":1750488540,"open":"103566.67000000","high":"103566.67000000","low":"103553.63000000","close":"103553.64000000","volume":"3.21454000"},{"time":1750488600,"open":"103553.63000000","high":"103553.64000000","low":"103553.63000000","close":"103553.63000000","volume":"0.45067000"},{"time":1750488660,"open":"103553.63000000","high":"103553.64000000","low":"103550.00000000","close":"103550.00000000","volume":"1.86973000"},{"time":1750488720,"open":"103550.01000000","high":"103550.01000000","low":"103550.00000000","close":"103550.01000000","volume":"0.76430000"},{"time":1750488780,"open":"103550.01000000","high":"103550.01000000","low":"103550.00000000","close":"103550.00000000","volume":"0.90696000"},{"time":1750488840,"open":"103550.00000000","high":"103579.99000000","low":"103550.00000000","close":"103579.98000000","volume":"3.08871000"},{"time":1750488900,"open":"103579.98000000","high":"103594.85000000","low":"103579.98000000","close":"103594.84000000","volume":"3.37173000"},{"time":1750488960,"open":"103594.84000000","high":"103599.04000000","low":"103589.97000000","close":"103589.97000000","volume":"14.98821000"},{"time":1750489020,"open":"103589.98000000","high":"103589.98000000","low":"103589.97000000","close":"103589.97000000","volume":"1.54112000"},{"time":1750489080,"open":"103589.98000000","high":"103589.98000000","low":"103589.97000000","close":"103589.97000000","volume":"1.74239000"},{"time":1750489140,"open":"103589.97000000","high":"103589.98000000","low":"103572.68000000","close":"103572.69000000","volume":"3.51542000"},{"time":1750489200,"open":"103572.69000000","high":"103572.69000000","low":"103572.68000000","close":"103572.68000000","volume":"1.05770000"},{"time":1750489260,"open":"103572.68000000","high":"103572.69000000","low":"103572.68000000","close":"103572.68000000","volume":"2.88522000"},{"time":1750489320,"open":"103572.68000000","high":"103572.69000000","low":"103545.45000000","close":"103545.45000000","volume":"3.84962000"},{"time":1750489380,"open":"103545.45000000","high":"103545.45000000","low":"103530.65000000","close":"103530.65000000","volume":"2.26787000"},{"time":1750489440,"open":"103530.66000000","high":"103530.66000000","low":"103521.36000000","close":"103521.36000000","volume":"1.68500000"},{"time":1750489500,"open":"103521.36000000","high":"103521.37000000","low":"103521.35000000","close":"103521.35000000","volume":"3.47036000"},{"time":1750489560,"open":"103521.35000000","high":"103521.36000000","low":"103500.00000000","close":"103500.00000000","volume":"2.40652000"},{"time":1750489620,"open":"103500.00000000","high":"103500.01000000","low":"103494.85000000","close":"103494.85000000","volume":"2.58357000"},{"time":1750489680,"open":"103494.85000000","high":"103494.85000000","low":"103435.86000000","close":"103435.87000000","volume":"11.32381000"},{"time":1750489740,"open":"103435.86000000","high":"103435.86000000","low":"103424.25000000","close":"103424.25000000","volume":"3.61759000"},{"time":1750489800,"open":"103424.26000000","high":"103424.26000000","low":"103399.24000000","close":"103399.25000000","volume":"20.68934000"},{"time":1750489860,"open":"103399.24000000","high":"103419.99000000","low":"103380.11000000","close":"103406.79000000","volume":"44.28563000"},{"time":1750489920,"open":"103406.80000000","high":"103408.87000000","low":"103381.13000000","close":"103381.13000000","volume":"4.34389000"},{"time":1750489980,"open":"103381.13000000","high":"103381.14000000","low":"103360.02000000","close":"103367.20000000","volume":"3.70192000"},{"time":1750490040,"open":"103367.21000000","high":"103380.55000000","low":"103367.20000000","close":"103380.55000000","volume":"1.73702000"},{"time":1750490100,"open":"103380.54000000","high":"103380.55000000","low":"103380.54000000","close":"103380.54000000","volume":"1.10879000"},{"time":1750490160,"open":"103380.55000000","high":"103415.66000000","low":"103380.54000000","close":"103415.65000000","volume":"2.64235000"},{"time":1750490220,"open":"103415.66000000","high":"103431.02000000","low":"103415.65000000","close":"103431.02000000","volume":"2.41706000"},{"time":1750490280,"open":"103431.01000000","high":"103459.20000000","low":"103431.01000000","close":"103459.19000000","volume":"1.83276000"},{"time":1750490340,"open":"103459.19000000","high":"103477.42000000","low":"103459.19000000","close":"103477.42000000","volume":"2.32439000"},{"time":1750490400,"open":"103477.42000000","high":"103491.22000000","low":"103477.41000000","close":"103491.22000000","volume":"2.03730000"},{"time":1750490460,"open":"103491.22000000","high":"103491.22000000","low":"103460.00000000","close":"103472.46000000","volume":"12.98411000"},{"time":1750490520,"open":"103472.47000000","high":"103480.00000000","low":"103462.11000000","close":"103462.11000000","volume":"2.82915000"},{"time":1750490580,"open":"103462.11000000","high":"103480.72000000","low":"103462.11000000","close":"103480.71000000","volume":"2.01373000"},{"time":1750490640,"open":"103480.72000000","high":"103497.48000000","low":"103480.71000000","close":"103497.47000000","volume":"2.23404000"},{"time":1750490700,"open":"103497.48000000","high":"103497.48000000","low":"103497.47000000","close":"103497.47000000","volume":"0.65760000"},{"time":1750490760,"open":"103497.48000000","high":"103497.48000000","low":"103497.47000000","close":"103497.48000000","volume":"0.43522000"},{"time":1750490820,"open":"103497.47000000","high":"103497.48000000","low":"103497.47000000","close":"103497.47000000","volume":"0.22612000"},{"time":1750490880,"open":"103497.47000000","high":"103497.48000000","low":"103497.47000000","close":"103497.47000000","volume":"0.37878000"},{"time":1750490940,"open":"103497.47000000","high":"103497.48000000","low":"103497.47000000","close":"103497.48000000","volume":"0.49928000"},{"time":1750491000,"open":"103497.47000000","high":"103497.48000000","low":"103451.71000000","close":"103463.99000000","volume":"9.27760000"},{"time":1750491060,"open":"103464.00000000","high":"103504.00000000","low":"103463.99000000","close":"103504.00000000","volume":"3.17812000"},{"time":1750491120,"open":"103504.00000000","high":"103510.92000000","low":"103485.41000000","close":"103485.42000000","volume":"3.86927000"},{"time":1750491180,"open":"103485.42000000","high":"103485.42000000","low":"103485.41000000","close":"103485.41000000","volume":"1.50205000"},{"time":1750491240,"open":"103485.42000000","high":"103485.42000000","low":"103460.00000000","close":"103460.00000000","volume":"10.55699000"},{"time":1750491300,"open":"103460.01000000","high":"103460.01000000","low":"103459.29000000","close":"103459.30000000","volume":"2.38470000"},{"time":1750491360,"open":"103459.29000000","high":"103464.28000000","low":"103459.29000000","close":"103464.27000000","volume":"2.48897000"},{"time":1750491420,"open":"103464.28000000","high":"103464.28000000","low":"103464.27000000","close":"103464.27000000","volume":"0.33102000"},{"time":1750491480,"open":"103464.28000000","high":"103479.86000000","low":"103464.27000000","close":"103479.85000000","volume":"0.84705000"},{"time":1750491540,"open":"103479.86000000","high":"103479.86000000","low":"103479.85000000","close":"103479.85000000","volume":"0.49653000"},{"time":1750491600,"open":"103479.86000000","high":"103479.86000000","low":"103459.32000000","close":"103460.00000000","volume":"15.63311000"},{"time":1750491660,"open":"103460.00000000","high":"103460.00000000","low":"103459.99000000","close":"103460.00000000","volume":"0.52580000"},{"time":1750491720,"open":"103460.00000000","high":"103460.00000000","low":"103459.99000000","close":"103459.99000000","volume":"0.80048000"},{"time":1750491780,"open":"103460.00000000","high":"103460.00000000","low":"103451.71000000","close":"103451.72000000","volume":"6.19560000"},{"time":1750491840,"open":"103451.72000000","high":"103480.00000000","low":"103451.71000000","close":"103469.83000000","volume":"6.12939000"},{"time":1750491900,"open":"103469.83000000","high":"103477.44000000","low":"103469.82000000","close":"103477.43000000","volume":"1.77756000"},{"time":1750491960,"open":"103477.44000000","high":"103477.44000000","low":"103467.60000000","close":"103467.61000000","volume":"5.38489000"},{"time":1750492020,"open":"103467.61000000","high":"103474.93000000","low":"103467.60000000","close":"103474.93000000","volume":"1.81426000"},{"time":1750492080,"open":"103474.92000000","high":"103474.93000000","low":"103463.68000000","close":"103463.68000000","volume":"8.37029000"},{"time":1750492140,"open":"103463.69000000","high":"103463.69000000","low":"103463.32000000","close":"103463.32000000","volume":"4.47622000"},{"time":1750492200,"open":"103463.33000000","high":"103463.33000000","low":"103450.30000000","close":"103450.30000000","volume":"6.15367000"},{"time":1750492260,"open":"103450.31000000","high":"103450.31000000","low":"103450.01000000","close":"103450.01000000","volume":"4.51597000"},{"time":1750492320,"open":"103450.02000000","high":"103450.02000000","low":"103441.30000000","close":"103441.30000000","volume":"9.74222000"},{"time":1750492380,"open":"103441.31000000","high":"103457.34000000","low":"103441.30000000","close":"103457.34000000","volume":"5.54643000"},{"time":1750492440,"open":"103457.33000000","high":"103462.00000000","low":"103457.33000000","close":"103461.99000000","volume":"2.22826000"},{"time":1750492500,"open":"103462.00000000","high":"103462.00000000","low":"103461.99000000","close":"103461.99000000","volume":"4.76707000"},{"time":1750492560,"open":"103462.00000000","high":"103462.00000000","low":"103427.46000000","close":"103427.47000000","volume":"6.32889000"},{"time":1750492620,"open":"103427.47000000","high":"103427.47000000","low":"103427.46000000","close":"103427.46000000","volume":"2.27406000"},{"time":1750492680,"open":"103427.46000000","high":"103427.47000000","low":"103427.46000000","close":"103427.46000000","volume":"1.27677000"},{"time":1750492740,"open":"103427.47000000","high":"103458.50000000","low":"103427.46000000","close":"103458.50000000","volume":"2.67316000"},{"time":1750492800,"open":"103458.50000000","high":"103458.50000000","low":"103458.49000000","close":"103458.49000000","volume":"2.03340000"},{"time":1750492860,"open":"103458.50000000","high":"103472.53000000","low":"103458.49000000","close":"103472.53000000","volume":"7.95679000"},{"time":1750492920,"open":"103472.53000000","high":"103511.76000000","low":"103472.53000000","close":"103511.76000000","volume":"3.70524000"},{"time":1750492980,"open":"103511.75000000","high":"103516.17000000","low":"103511.75000000","close":"103516.16000000","volume":"1.43874000"},{"time":1750493040,"open":"103516.17000000","high":"103516.17000000","low":"103516.16000000","close":"103516.16000000","volume":"2.45242000"},{"time":1750493100,"open":"103516.17000000","high":"103516.17000000","low":"103516.16000000","close":"103516.16000000","volume":"0.58898000"},{"time":1750493160,"open":"103516.17000000","high":"103528.03000000","low":"103516.16000000","close":"103528.02000000","volume":"2.46510000"},{"time":1750493220,"open":"103528.03000000","high":"103528.03000000","low":"103501.68000000","close":"103501.68000000","volume":"20.82682000"},{"time":1750493280,"open":"103501.69000000","high":"103501.69000000","low":"103501.68000000","close":"103501.68000000","volume":"1.99677000"},{"time":1750493340,"open":"103501.68000000","high":"103501.69000000","low":"103501.68000000","close":"103501.68000000","volume":"4.80531000"},{"time":1750493400,"open":"103501.69000000","high":"103501.69000000","low":"103501.68000000","close":"103501.68000000","volume":"1.15839000"},{"time":1750493460,"open":"103501.69000000","high":"103501.69000000","low":"103501.68000000","close":"103501.68000000","volume":"1.69647000"},{"time":1750493520,"open":"103501.69000000","high":"103507.19000000","low":"103501.68000000","close":"103507.18000000","volume":"2.20767000"},{"time":1750493580,"open":"103507.19000000","high":"103507.19000000","low":"103507.18000000","close":"103507.19000000","volume":"0.67193000"},{"time":1750493640,"open":"103507.19000000","high":"103507.19000000","low":"103485.01000000","close":"103491.75000000","volume":"17.10443000"},{"time":1750493700,"open":"103491.75000000","high":"103491.75000000","low":"103486.78000000","close":"103486.78000000","volume":"1.92520000"},{"time":1750493760,"open":"103486.79000000","high":"103486.79000000","low":"103486.78000000","close":"103486.78000000","volume":"1.50703000"},{"time":1750493820,"open":"103486.78000000","high":"103486.79000000","low":"103465.30000000","close":"103465.40000000","volume":"7.79004000"},{"time":1750493880,"open":"103465.41000000","high":"103465.41000000","low":"103465.40000000","close":"103465.40000000","volume":"2.56331000"},{"time":1750493940,"open":"103465.40000000","high":"103491.07000000","low":"103465.40000000","close":"103491.07000000","volume":"2.78145000"},{"time":1750494000,"open":"103491.06000000","high":"103499.21000000","low":"103491.06000000","close":"103499.20000000","volume":"0.77926000"},{"time":1750494060,"open":"103499.21000000","high":"103499.21000000","low":"103499.20000000","close":"103499.20000000","volume":"2.36040000"},{"time":1750494120,"open":"103499.21000000","high":"103499.21000000","low":"103499.20000000","close":"103499.21000000","volume":"0.38136000"},{"time":1750494180,"open":"103499.20000000","high":"103515.99000000","low":"103499.20000000","close":"103515.99000000","volume":"0.49682000"},{"time":1750494240,"open":"103515.99000000","high":"103526.96000000","low":"103515.98000000","close":"103526.95000000","volume":"0.47168000"},{"time":1750494300,"open":"103526.95000000","high":"103526.96000000","low":"103526.95000000","close":"103526.96000000","volume":"1.89452000"},{"time":1750494360,"open":"103526.95000000","high":"103526.96000000","low":"103526.95000000","close":"103526.95000000","volume":"0.33258000"},{"time":1750494420,"open":"103526.96000000","high":"103526.96000000","low":"103526.95000000","close":"103526.95000000","volume":"2.59432000"},{"time":1750494480,"open":"103526.96000000","high":"103526.96000000","low":"103526.95000000","close":"103526.95000000","volume":"0.25237000"},{"time":1750494540,"open":"103526.96000000","high":"103526.96000000","low":"103526.95000000","close":"103526.95000000","volume":"0.36709000"},{"time":1750494600,"open":"103526.96000000","high":"103526.96000000","low":"103526.95000000","close":"103526.95000000","volume":"0.52227000"},{"time":1750494660,"open":"103526.96000000","high":"103526.96000000","low":"103526.95000000","close":"103526.96000000","volume":"5.37405000"},{"time":1750494720,"open":"103526.96000000","high":"103536.78000000","low":"103526.95000000","close":"103536.78000000","volume":"2.08414000"},{"time":1750494780,"open":"103536.77000000","high":"103536.78000000","low":"103536.77000000","close":"103536.77000000","volume":"5.84311000"},{"time":1750494840,"open":"103536.77000000","high":"103549.73000000","low":"103536.77000000","close":"103549.73000000","volume":"7.16368000"},{"time":1750494900,"open":"103549.73000000","high":"103550.00000000","low":"103549.72000000","close":"103549.99000000","volume":"1.91453000"},{"time":1750494960,"open":"103549.99000000","high":"103550.00000000","low":"103549.99000000","close":"103550.00000000","volume":"0.84821000"},{"time":1750495020,"open":"103550.00000000","high":"103555.61000000","low":"103516.60000000","close":"103555.61000000","volume":"43.79037000"},{"time":1750495080,"open":"103555.61000000","high":"103555.61000000","low":"103555.60000000","close":"103555.61000000","volume":"1.41677000"},{"time":1750495140,"open":"103555.61000000","high":"103575.65000000","low":"103555.61000000","close":"103568.32000000","volume":"5.89386000"},{"time":1750495200,"open":"103568.32000000","high":"103568.33000000","low":"103568.32000000","close":"103568.33000000","volume":"4.56249000"},{"time":1750495260,"open":"103568.33000000","high":"103577.42000000","low":"103568.32000000","close":"103577.41000000","volume":"2.73405000"},{"time":1750495320,"open":"103577.42000000","high":"103584.65000000","low":"103577.41000000","close":"103584.65000000","volume":"0.75321000"},{"time":1750495380,"open":"103584.65000000","high":"103608.00000000","low":"103584.64000000","close":"103607.99000000","volume":"15.71613000"},{"time":1750495440,"open":"103608.00000000","high":"103627.06000000","low":"103607.99000000","close":"103619.94000000","volume":"10.04750000"},{"time":1750495500,"open":"103619.95000000","high":"103625.52000000","low":"103619.94000000","close":"103625.51000000","volume":"5.73993000"},{"time":1750495560,"open":"103625.51000000","high":"103625.51000000","low":"103600.88000000","close":"103600.88000000","volume":"10.69416000"},{"time":1750495620,"open":"103600.89000000","high":"103600.89000000","low":"103600.88000000","close":"103600.89000000","volume":"2.48023000"},{"time":1750495680,"open":"103600.89000000","high":"103615.81000000","low":"103600.88000000","close":"103615.80000000","volume":"1.40425000"},{"time":1750495740,"open":"103615.80000000","high":"103615.81000000","low":"103615.80000000","close":"103615.81000000","volume":"0.53986000"},{"time":1750495800,"open":"103615.80000000","high":"103628.94000000","low":"103615.80000000","close":"103628.94000000","volume":"10.43742000"},{"time":1750495860,"open":"103628.93000000","high":"103658.59000000","low":"103628.93000000","close":"103658.58000000","volume":"7.76401000"},{"time":1750495920,"open":"103658.59000000","high":"103661.62000000","low":"103658.58000000","close":"103661.62000000","volume":"3.81964000"},{"time":1750495980,"open":"103661.61000000","high":"103661.62000000","low":"103661.61000000","close":"103661.61000000","volume":"0.51872000"},{"time":1750496040,"open":"103661.62000000","high":"103661.62000000","low":"103661.61000000","close":"103661.61000000","volume":"2.11420000"},{"time":1750496100,"open":"103661.61000000","high":"103683.83000000","low":"103661.61000000","close":"103683.82000000","volume":"6.50470000"},{"time":1750496160,"open":"103683.82000000","high":"103706.07000000","low":"103683.82000000","close":"103700.72000000","volume":"12.33080000"},{"time":1750496220,"open":"103700.72000000","high":"103729.48000000","low":"103700.71000000","close":"103729.47000000","volume":"4.26851000"},{"time":1750496280,"open":"103729.48000000","high":"103830.48000000","low":"103729.47000000","close":"103795.65000000","volume":"43.34186000"},{"time":1750496340,"open":"103795.65000000","high":"103826.20000000","low":"103795.65000000","close":"103826.03000000","volume":"17.30869000"},{"time":1750496400,"open":"103826.03000000","high":"103826.04000000","low":"103743.15000000","close":"103751.29000000","volume":"13.23925000"},{"time":1750496460,"open":"103751.30000000","high":"103778.95000000","low":"103729.48000000","close":"103778.95000000","volume":"14.08711000"},{"time":1750496520,"open":"103778.95000000","high":"103792.71000000","low":"103770.42000000","close":"103770.42000000","volume":"7.29642000"},{"time":1750496580,"open":"103770.42000000","high":"103770.43000000","low":"103736.45000000","close":"103736.45000000","volume":"4.21289000"},{"time":1750496640,"open":"103736.46000000","high":"103738.52000000","low":"103721.79000000","close":"103738.51000000","volume":"6.69035000"},{"time":1750496700,"open":"103738.52000000","high":"103770.97000000","low":"103738.51000000","close":"103760.52000000","volume":"6.04807000"},{"time":1750496760,"open":"103760.52000000","high":"103760.53000000","low":"103753.53000000","close":"103753.53000000","volume":"5.06655000"},{"time":1750496820,"open":"103753.54000000","high":"103753.54000000","low":"103713.88000000","close":"103713.88000000","volume":"7.92956000"},{"time":1750496880,"open":"103713.87000000","high":"103726.00000000","low":"103713.87000000","close":"103725.99000000","volume":"3.23112000"},{"time":1750496940,"open":"103726.00000000","high":"103744.00000000","low":"103725.99000000","close":"103743.99000000","volume":"3.34042000"},{"time":1750497000,"open":"103743.99000000","high":"103744.00000000","low":"103743.99000000","close":"103744.00000000","volume":"1.11272000"},{"time":1750497060,"open":"103743.99000000","high":"103744.00000000","low":"103743.99000000","close":"103744.00000000","volume":"4.69046000"},{"time":1750497120,"open":"103743.99000000","high":"103744.00000000","low":"103706.07000000","close":"103706.07000000","volume":"7.54192000"},{"time":1750497180,"open":"103706.08000000","high":"103706.08000000","low":"103682.58000000","close":"103696.50000000","volume":"6.63339000"},{"time":1750497240,"open":"103696.50000000","high":"103712.00000000","low":"103696.50000000","close":"103711.99000000","volume":"3.13817000"},{"time":1750497300,"open":"103712.00000000","high":"103738.93000000","low":"103711.99000000","close":"103738.92000000","volume":"6.49205000"},{"time":1750497360,"open":"103738.92000000","high":"103744.77000000","low":"103738.92000000","close":"103744.76000000","volume":"2.88728000"},{"time":1750497420,"open":"103744.77000000","high":"103753.54000000","low":"103744.76000000","close":"103753.54000000","volume":"0.66166000"},{"time":1750497480,"open":"103753.54000000","high":"103753.54000000","low":"103753.53000000","close":"103753.53000000","volume":"5.58958000"},{"time":1750497540,"open":"103753.53000000","high":"103753.54000000","low":"103733.21000000","close":"103733.22000000","volume":"10.55996000"},{"time":1750497600,"open":"103733.22000000","high":"103733.22000000","low":"103733.21000000","close":"103733.21000000","volume":"2.33669000"},{"time":1750497660,"open":"103733.21000000","high":"103739.99000000","low":"103720.00000000","close":"103739.98000000","volume":"21.05440000"},{"time":1750497720,"open":"103739.98000000","high":"103739.99000000","low":"103739.98000000","close":"103739.99000000","volume":"1.08385000"},{"time":1750497780,"open":"103739.98000000","high":"103745.51000000","low":"103739.98000000","close":"103745.51000000","volume":"2.10059000"},{"time":1750497840,"open":"103745.51000000","high":"103763.70000000","low":"103745.50000000","close":"103763.69000000","volume":"2.32082000"},{"time":1750497900,"open":"103763.70000000","high":"103763.70000000","low":"103763.68000000","close":"103763.69000000","volume":"3.24010000"},{"time":1750497960,"open":"103763.69000000","high":"103763.69000000","low":"103763.68000000","close":"103763.68000000","volume":"2.26111000"},{"time":1750498020,"open":"103763.69000000","high":"103763.69000000","low":"103750.23000000","close":"103750.23000000","volume":"10.87777000"},{"time":1750498080,"open":"103750.24000000","high":"103750.24000000","low":"103750.23000000","close":"103750.24000000","volume":"3.42034000"},{"time":1750498140,"open":"103750.24000000","high":"103750.24000000","low":"103750.23000000","close":"103750.24000000","volume":"2.37882000"},{"time":1750498200,"open":"103750.24000000","high":"103750.24000000","low":"103750.23000000","close":"103750.23000000","volume":"1.16019000"},{"time":1750498260,"open":"103750.23000000","high":"103750.24000000","low":"103750.23000000","close":"103750.23000000","volume":"4.09015000"},{"time":1750498320,"open":"103750.24000000","high":"103750.24000000","low":"103750.23000000","close":"103750.23000000","volume":"1.00214000"},{"time":1750498380,"open":"103750.23000000","high":"103750.24000000","low":"103686.31000000","close":"103686.41000000","volume":"16.20559000"},{"time":1750498440,"open":"103686.42000000","high":"103686.42000000","low":"103653.14000000","close":"103683.74000000","volume":"19.45415000"},{"time":1750498500,"open":"103683.74000000","high":"103753.54000000","low":"103683.73000000","close":"103753.54000000","volume":"6.03446000"},{"time":1750498560,"open":"103753.53000000","high":"103753.54000000","low":"103747.25000000","close":"103747.25000000","volume":"5.82247000"},{"time":1750498620,"open":"103747.25000000","high":"103748.00000000","low":"103747.25000000","close":"103748.00000000","volume":"6.67771000"},{"time":1750498680,"open":"103748.00000000","high":"103774.05000000","low":"103747.99000000","close":"103774.04000000","volume":"6.86327000"},{"time":1750498740,"open":"103774.05000000","high":"103774.06000000","low":"103774.04000000","close":"103774.05000000","volume":"6.48776000"},{"time":1750498800,"open":"103774.06000000","high":"103774.07000000","low":"103774.05000000","close":"103774.07000000","volume":"1.61679000"},{"time":1750498860,"open":"103774.07000000","high":"103779.12000000","low":"103774.06000000","close":"103779.11000000","volume":"0.86319000"},{"time":1750498920,"open":"103779.12000000","high":"103782.50000000","low":"103779.11000000","close":"103782.49000000","volume":"2.50310000"},{"time":1750498980,"open":"103782.49000000","high":"103792.54000000","low":"103782.49000000","close":"103792.54000000","volume":"6.06946000"},{"time":1750499040,"open":"103792.53000000","high":"103803.95000000","low":"103792.53000000","close":"103803.95000000","volume":"8.04830000"},{"time":1750499100,"open":"103803.94000000","high":"103892.00000000","low":"103803.94000000","close":"103844.42000000","volume":"27.74269000"},{"time":1750499160,"open":"103844.42000000","high":"103844.42000000","low":"103828.62000000","close":"103828.62000000","volume":"17.39511000"},{"time":1750499220,"open":"103828.63000000","high":"103841.09000000","low":"103828.62000000","close":"103841.09000000","volume":"4.13981000"},{"time":1750499280,"open":"103841.08000000","high":"103850.00000000","low":"103841.08000000","close":"103849.99000000","volume":"8.06139000"},{"time":1750499340,"open":"103850.00000000","high":"103878.14000000","low":"103850.00000000","close":"103878.14000000","volume":"4.46221000"},{"time":1750499400,"open":"103878.13000000","high":"103890.85000000","low":"103859.38000000","close":"103859.38000000","volume":"8.89645000"},{"time":1750499460,"open":"103859.38000000","high":"103913.96000000","low":"103859.38000000","close":"103913.95000000","volume":"9.00842000"},{"time":1750499520,"open":"103913.96000000","high":"103913.96000000","low":"103913.73000000","close":"103913.73000000","volume":"6.31826000"},{"time":1750499580,"open":"103913.73000000","high":"103933.33000000","low":"103913.73000000","close":"103918.80000000","volume":"6.72366000"},{"time":1750499640,"open":"103918.81000000","high":"103918.81000000","low":"103918.80000000","close":"103918.80000000","volume":"4.42616000"},{"time":1750499700,"open":"103918.80000000","high":"103929.21000000","low":"103918.78000000","close":"103918.78000000","volume":"6.81770000"},{"time":1750499760,"open":"103918.79000000","high":"103918.79000000","low":"103918.78000000","close":"103918.78000000","volume":"4.67212000"},{"time":1750499820,"open":"103918.78000000","high":"103918.79000000","low":"103848.48000000","close":"103848.48000000","volume":"8.05411000"},{"time":1750499880,"open":"103848.48000000","high":"103848.49000000","low":"103825.68000000","close":"103843.36000000","volume":"5.33376000"},{"time":1750499940,"open":"103843.36000000","high":"103843.37000000","low":"103843.36000000","close":"103843.37000000","volume":"0.55591000"},{"time":1750500000,"open":"103843.37000000","high":"103869.21000000","low":"103843.36000000","close":"103861.87000000","volume":"8.17416000"},{"time":1750500060,"open":"103861.87000000","high":"103861.88000000","low":"103836.99000000","close":"103837.00000000","volume":"9.15253000"},{"time":1750500120,"open":"103837.00000000","high":"103894.67000000","low":"103836.99000000","close":"103894.67000000","volume":"5.29597000"},{"time":1750500180,"open":"103894.67000000","high":"103913.39000000","low":"103894.66000000","close":"103902.00000000","volume":"5.51156000"},{"time":1750500240,"open":"103902.01000000","high":"103902.01000000","low":"103902.00000000","close":"103902.01000000","volume":"3.37619000"},{"time":1750500300,"open":"103902.00000000","high":"103962.20000000","low":"103902.00000000","close":"103962.19000000","volume":"10.55913000"},{"time":1750500360,"open":"103962.20000000","high":"103972.47000000","low":"103949.99000000","close":"103958.68000000","volume":"3.88753000"},{"time":1750500420,"open":"103958.68000000","high":"103958.69000000","low":"103908.31000000","close":"103908.31000000","volume":"9.63833000"},{"time":1750500480,"open":"103908.32000000","high":"103943.26000000","low":"103908.31000000","close":"103929.80000000","volume":"4.73307000"},{"time":1750500540,"open":"103929.79000000","high":"103931.14000000","low":"103922.00000000","close":"103931.13000000","volume":"4.41926000"},{"time":1750500600,"open":"103931.13000000","high":"103931.14000000","low":"103931.13000000","close":"103931.14000000","volume":"0.42029000"},{"time":1750500660,"open":"103931.14000000","high":"103931.14000000","low":"103931.13000000","close":"103931.14000000","volume":"1.94810000"},{"time":1750500720,"open":"103931.13000000","high":"103950.77000000","low":"103931.13000000","close":"103950.76000000","volume":"5.14538000"},{"time":1750500780,"open":"103950.77000000","high":"103976.80000000","low":"103950.76000000","close":"103952.80000000","volume":"6.31021000"},{"time":1750500840,"open":"103952.81000000","high":"103952.81000000","low":"103919.83000000","close":"103919.83000000","volume":"5.02178000"},{"time":1750500900,"open":"103919.83000000","high":"103919.84000000","low":"103862.92000000","close":"103862.92000000","volume":"5.60401000"},{"time":1750500960,"open":"103862.92000000","high":"103883.99000000","low":"103862.92000000","close":"103883.98000000","volume":"2.90203000"},{"time":1750501020,"open":"103883.98000000","high":"103883.99000000","low":"103861.64000000","close":"103869.19000000","volume":"5.89596000"},{"time":1750501080,"open":"103869.20000000","high":"103886.09000000","low":"103869.19000000","close":"103883.87000000","volume":"2.05906000"},{"time":1750501140,"open":"103883.87000000","high":"103883.88000000","low":"103882.55000000","close":"103882.56000000","volume":"2.33198000"},{"time":1750501200,"open":"103882.56000000","high":"103882.56000000","low":"103882.55000000","close":"103882.55000000","volume":"1.50121000"},{"time":1750501260,"open":"103882.56000000","high":"103882.56000000","low":"103882.55000000","close":"103882.55000000","volume":"0.78169000"},{"time":1750501320,"open":"103882.56000000","high":"103882.56000000","low":"103882.55000000","close":"103882.55000000","volume":"1.58651000"},{"time":1750501380,"open":"103882.55000000","high":"103913.93000000","low":"103882.55000000","close":"103913.92000000","volume":"4.25752000"},{"time":1750501440,"open":"103913.92000000","high":"103949.99000000","low":"103913.92000000","close":"103949.98000000","volume":"5.14535000"},{"time":1750501500,"open":"103949.99000000","high":"103950.00000000","low":"103949.98000000","close":"103950.00000000","volume":"2.29630000"},{"time":1750501560,"open":"103949.99000000","high":"103966.28000000","low":"103949.99000000","close":"103954.00000000","volume":"4.61443000"},{"time":1750501620,"open":"103954.01000000","high":"103954.01000000","low":"103954.00000000","close":"103954.00000000","volume":"5.13486000"},{"time":1750501680,"open":"103954.01000000","high":"103976.62000000","low":"103954.00000000","close":"103972.97000000","volume":"8.38558000"},{"time":1750501740,"open":"103972.96000000","high":"103974.87000000","low":"103971.97000000","close":"103971.97000000","volume":"4.40796000"},{"time":1750501800,"open":"103971.98000000","high":"103971.98000000","low":"103971.97000000","close":"103971.97000000","volume":"3.42768000"},{"time":1750501860,"open":"103971.98000000","high":"103979.76000000","low":"103971.97000000","close":"103979.76000000","volume":"2.92567000"},{"time":1750501920,"open":"103979.75000000","high":"103982.64000000","low":"103958.62000000","close":"103970.09000000","volume":"12.28133000"},{"time":1750501980,"open":"103970.10000000","high":"103978.99000000","low":"103969.06000000","close":"103973.99000000","volume":"5.01572000"},{"time":1750502040,"open":"103973.99000000","high":"103982.63000000","low":"103973.99000000","close":"103982.62000000","volume":"4.37158000"},{"time":1750502100,"open":"103982.63000000","high":"103982.63000000","low":"103982.61000000","close":"103982.61000000","volume":"3.56679000"},{"time":1750502160,"open":"103982.61000000","high":"103982.62000000","low":"103973.55000000","close":"103973.55000000","volume":"3.81878000"},{"time":1750502220,"open":"103973.55000000","high":"103973.56000000","low":"103923.56000000","close":"103923.56000000","volume":"7.44732000"},{"time":1750502280,"open":"103923.57000000","high":"103930.56000000","low":"103923.56000000","close":"103924.92000000","volume":"10.88559000"},{"time":1750502340,"open":"103924.91000000","high":"103924.92000000","low":"103914.36000000","close":"103914.36000000","volume":"5.42432000"},{"time":1750502400,"open":"103914.37000000","high":"103914.37000000","low":"103914.36000000","close":"103914.36000000","volume":"0.86584000"},{"time":1750502460,"open":"103914.37000000","high":"103914.37000000","low":"103914.36000000","close":"103914.37000000","volume":"1.24762000"},{"time":1750502520,"open":"103914.36000000","high":"103914.37000000","low":"103882.20000000","close":"103882.22000000","volume":"5.27899000"},{"time":1750502580,"open":"103882.22000000","high":"103901.49000000","low":"103882.22000000","close":"103901.49000000","volume":"2.46488000"},{"time":1750502640,"open":"103901.49000000","high":"103923.65000000","low":"103898.98000000","close":"103898.99000000","volume":"10.31839000"},{"time":1750502700,"open":"103898.99000000","high":"103898.99000000","low":"103898.98000000","close":"103898.98000000","volume":"2.58905000"},{"time":1750502760,"open":"103898.98000000","high":"103898.99000000","low":"103850.01000000","close":"103850.01000000","volume":"5.10687000"},{"time":1750502820,"open":"103850.00000000","high":"103850.01000000","low":"103789.28000000","close":"103814.65000000","volume":"15.63449000"},{"time":1750502880,"open":"103814.65000000","high":"103845.67000000","low":"103804.57000000","close":"103845.66000000","volume":"14.75775000"},{"time":1750502940,"open":"103845.66000000","high":"103845.67000000","low":"103813.19000000","close":"103828.00000000","volume":"5.14171000"},{"time":1750503000,"open":"103828.00000000","high":"103850.00000000","low":"103827.99000000","close":"103850.00000000","volume":"1.89839000"},{"time":1750503060,"open":"103850.00000000","high":"103850.00000000","low":"103810.80000000","close":"103810.80000000","volume":"4.07528000"},{"time":1750503120,"open":"103810.81000000","high":"103810.81000000","low":"103778.40000000","close":"103778.40000000","volume":"4.44399000"},{"time":1750503180,"open":"103778.40000000","high":"103810.81000000","low":"103767.77000000","close":"103810.81000000","volume":"7.38128000"},{"time":1750503240,"open":"103810.81000000","high":"103810.81000000","low":"103810.80000000","close":"103810.80000000","volume":"2.86720000"},{"time":1750503300,"open":"103810.81000000","high":"103826.39000000","low":"103810.80000000","close":"103826.39000000","volume":"2.02905000"},{"time":1750503360,"open":"103826.39000000","high":"103834.16000000","low":"103826.39000000","close":"103834.15000000","volume":"0.39740000"},{"time":1750503420,"open":"103834.16000000","high":"103834.16000000","low":"103820.65000000","close":"103820.65000000","volume":"6.54824000"},{"time":1750503480,"open":"103820.65000000","high":"103821.48000000","low":"103816.00000000","close":"103821.48000000","volume":"3.17626000"},{"time":1750503540,"open":"103821.47000000","high":"103831.23000000","low":"103821.47000000","close":"103831.22000000","volume":"2.53901000"},{"time":1750503600,"open":"103831.22000000","high":"103831.23000000","low":"103802.79000000","close":"103802.79000000","volume":"4.56836000"},{"time":1750503660,"open":"103802.78000000","high":"103802.79000000","low":"103759.99000000","close":"103760.00000000","volume":"4.98563000"},{"time":1750503720,"open":"103760.00000000","high":"103760.00000000","low":"103739.46000000","close":"103739.46000000","volume":"4.34884000"},{"time":1750503780,"open":"103739.46000000","high":"103766.71000000","low":"103724.13000000","close":"103754.00000000","volume":"7.94220000"},{"time":1750503840,"open":"103754.01000000","high":"103754.01000000","low":"103754.00000000","close":"103754.00000000","volume":"2.10388000"},{"time":1750503900,"open":"103754.01000000","high":"103754.01000000","low":"103754.00000000","close":"103754.01000000","volume":"0.60359000"},{"time":1750503960,"open":"103754.00000000","high":"103754.01000000","low":"103754.00000000","close":"103754.00000000","volume":"0.66017000"},{"time":1750504020,"open":"103754.01000000","high":"103796.73000000","low":"103754.00000000","close":"103796.73000000","volume":"3.14426000"},{"time":1750504080,"open":"103796.73000000","high":"103796.73000000","low":"103796.72000000","close":"103796.72000000","volume":"0.22859000"},{"time":1750504140,"open":"103796.72000000","high":"103817.31000000","low":"103796.72000000","close":"103817.30000000","volume":"1.85285000"},{"time":1750504200,"open":"103817.30000000","high":"103817.31000000","low":"103817.29000000","close":"103817.30000000","volume":"2.84637000"},{"time":1750504260,"open":"103817.29000000","high":"103817.30000000","low":"103817.29000000","close":"103817.30000000","volume":"0.56720000"},{"time":1750504320,"open":"103817.30000000","high":"103817.30000000","low":"103817.29000000","close":"103817.29000000","volume":"0.20399000"},{"time":1750504380,"open":"103817.29000000","high":"103817.30000000","low":"103806.65000000","close":"103806.66000000","volume":"5.04417000"},{"time":1750504440,"open":"103806.65000000","high":"103832.63000000","low":"103803.62000000","close":"103832.62000000","volume":"4.50551000"},{"time":1750504500,"open":"103832.62000000","high":"103832.63000000","low":"103832.62000000","close":"103832.62000000","volume":"0.38058000"},{"time":1750504560,"open":"103832.62000000","high":"103832.62000000","low":"103824.01000000","close":"103824.01000000","volume":"3.50553000"},{"time":1750504620,"open":"103824.02000000","high":"103824.02000000","low":"103824.01000000","close":"103824.01000000","volume":"0.41871000"},{"time":1750504680,"open":"103824.01000000","high":"103828.07000000","low":"103824.01000000","close":"103828.06000000","volume":"2.30704000"},{"time":1750504740,"open":"103828.06000000","high":"103839.27000000","low":"103828.06000000","close":"103839.26000000","volume":"2.67651000"},{"time":1750504800,"open":"103839.27000000","high":"103839.27000000","low":"103839.26000000","close":"103839.27000000","volume":"2.37536000"},{"time":1750504860,"open":"103839.27000000","high":"103839.27000000","low":"103839.26000000","close":"103839.26000000","volume":"2.30750000"},{"time":1750504920,"open":"103839.26000000","high":"103879.99000000","low":"103839.26000000","close":"103879.98000000","volume":"3.29370000"},{"time":1750504980,"open":"103879.98000000","high":"103879.99000000","low":"103871.60000000","close":"103871.61000000","volume":"2.66071000"},{"time":1750505040,"open":"103871.60000000","high":"103882.14000000","low":"103871.60000000","close":"103882.14000000","volume":"3.00452000"},{"time":1750505100,"open":"103882.14000000","high":"103882.14000000","low":"103882.13000000","close":"103882.14000000","volume":"0.68236000"},{"time":1750505160,"open":"103882.14000000","high":"103890.72000000","low":"103870.64000000","close":"103870.65000000","volume":"10.23709000"},{"time":1750505220,"open":"103870.65000000","high":"103870.65000000","low":"103847.93000000","close":"103847.93000000","volume":"7.12298000"},{"time":1750505280,"open":"103847.94000000","high":"103847.94000000","low":"103847.93000000","close":"103847.93000000","volume":"1.88606000"},{"time":1750505340,"open":"103847.94000000","high":"103847.94000000","low":"103840.01000000","close":"103840.01000000","volume":"3.44173000"},{"time":1750505400,"open":"103840.01000000","high":"103840.02000000","low":"103840.01000000","close":"103840.01000000","volume":"0.35913000"},{"time":1750505460,"open":"103840.01000000","high":"103862.00000000","low":"103840.01000000","close":"103861.99000000","volume":"1.24329000"},{"time":1750505520,"open":"103862.00000000","high":"103868.69000000","low":"103861.99000000","close":"103868.69000000","volume":"1.44478000"},{"time":1750505580,"open":"103868.68000000","high":"103868.69000000","low":"103868.68000000","close":"103868.68000000","volume":"1.00619000"},{"time":1750505640,"open":"103868.68000000","high":"103868.69000000","low":"103868.68000000","close":"103868.69000000","volume":"0.35329000"},{"time":1750505700,"open":"103868.69000000","high":"103868.69000000","low":"103868.68000000","close":"103868.68000000","volume":"0.23721000"},{"time":1750505760,"open":"103868.69000000","high":"103868.69000000","low":"103868.68000000","close":"103868.68000000","volume":"0.31278000"},{"time":1750505820,"open":"103868.69000000","high":"103925.00000000","low":"103868.69000000","close":"103924.99000000","volume":"5.94556000"},{"time":1750505880,"open":"103924.99000000","high":"103924.99000000","low":"103910.00000000","close":"103915.74000000","volume":"10.58336000"},{"time":1750505940,"open":"103915.74000000","high":"103915.75000000","low":"103906.00000000","close":"103906.01000000","volume":"2.99266000"},{"time":1750506000,"open":"103906.00000000","high":"103906.01000000","low":"103885.61000000","close":"103885.62000000","volume":"3.02140000"},{"time":1750506060,"open":"103885.62000000","high":"103885.62000000","low":"103885.61000000","close":"103885.62000000","volume":"2.18490000"},{"time":1750506120,"open":"103885.61000000","high":"103885.62000000","low":"103867.87000000","close":"103867.87000000","volume":"3.37094000"},{"time":1750506180,"open":"103867.87000000","high":"103867.88000000","low":"103860.00000000","close":"103860.00000000","volume":"3.03671000"},{"time":1750506240,"open":"103860.00000000","high":"103866.43000000","low":"103860.00000000","close":"103866.42000000","volume":"1.80003000"},{"time":1750506300,"open":"103866.43000000","high":"103877.12000000","low":"103866.42000000","close":"103877.11000000","volume":"0.62094000"},{"time":1750506360,"open":"103877.12000000","high":"103893.42000000","low":"103877.11000000","close":"103893.42000000","volume":"1.17904000"},{"time":1750506420,"open":"103893.42000000","high":"103893.42000000","low":"103893.41000000","close":"103893.42000000","volume":"0.40716000"},{"time":1750506480,"open":"103893.41000000","high":"103893.42000000","low":"103884.00000000","close":"103884.00000000","volume":"4.38652000"},{"time":1750506540,"open":"103884.00000000","high":"103884.01000000","low":"103855.28000000","close":"103867.75000000","volume":"5.22209000"},{"time":1750506600,"open":"103867.75000000","high":"103870.00000000","low":"103867.74000000","close":"103870.00000000","volume":"1.29511000"},{"time":1750506660,"open":"103871.00000000","high":"103875.67000000","low":"103870.99000000","close":"103875.66000000","volume":"1.07641000"},{"time":1750506720,"open":"103875.67000000","high":"103910.05000000","low":"103875.66000000","close":"103910.05000000","volume":"3.46131000"},{"time":1750506780,"open":"103910.04000000","high":"103916.65000000","low":"103910.04000000","close":"103916.65000000","volume":"0.86078000"},{"time":1750506840,"open":"103916.64000000","high":"103929.99000000","low":"103916.64000000","close":"103929.98000000","volume":"1.88476000"},{"time":1750506900,"open":"103929.99000000","high":"103929.99000000","low":"103913.20000000","close":"103913.20000000","volume":"7.77807000"},{"time":1750506960,"open":"103913.20000000","high":"103913.21000000","low":"103913.20000000","close":"103913.21000000","volume":"0.34223000"},{"time":1750507020,"open":"103913.20000000","high":"103918.72000000","low":"103913.20000000","close":"103918.71000000","volume":"1.94576000"},{"time":1750507080,"open":"103918.72000000","high":"103918.72000000","low":"103848.48000000","close":"103848.48000000","volume":"7.07247000"},{"time":1750507140,"open":"103848.49000000","high":"103874.64000000","low":"103848.49000000","close":"103874.64000000","volume":"2.23962000"},{"time":1750507200,"open":"103874.63000000","high":"103892.12000000","low":"103874.63000000","close":"103892.11000000","volume":"1.35640000"},{"time":1750507260,"open":"103892.12000000","high":"103909.10000000","low":"103892.11000000","close":"103909.10000000","volume":"1.81065000"},{"time":1750507320,"open":"103909.09000000","high":"103930.00000000","low":"103909.09000000","close":"103930.00000000","volume":"5.50385000"},{"time":1750507380,"open":"103930.00000000","high":"103930.00000000","low":"103929.99000000","close":"103929.99000000","volume":"2.89901000"},{"time":1750507440,"open":"103929.99000000","high":"103930.00000000","low":"103929.99000000","close":"103930.00000000","volume":"0.57295000"},{"time":1750507500,"open":"103930.00000000","high":"103930.00000000","low":"103929.99000000","close":"103929.99000000","volume":"0.22023000"},{"time":1750507560,"open":"103929.99000000","high":"103930.00000000","low":"103924.65000000","close":"103924.65000000","volume":"2.50162000"},{"time":1750507620,"open":"103924.66000000","high":"103929.99000000","low":"103910.00000000","close":"103929.99000000","volume":"5.68390000"},{"time":1750507680,"open":"103929.99000000","high":"103929.99000000","low":"103929.98000000","close":"103929.98000000","volume":"1.05311000"},{"time":1750507740,"open":"103929.99000000","high":"103943.44000000","low":"103929.98000000","close":"103943.43000000","volume":"3.84716000"},{"time":1750507800,"open":"103943.44000000","high":"103943.44000000","low":"103943.43000000","close":"103943.43000000","volume":"1.10110000"},{"time":1750507860,"open":"103943.44000000","high":"103946.47000000","low":"103943.43000000","close":"103946.47000000","volume":"0.85869000"},{"time":1750507920,"open":"103946.46000000","high":"103946.47000000","low":"103942.15000000","close":"103942.15000000","volume":"3.41779000"},{"time":1750507980,"open":"103942.16000000","high":"103942.16000000","low":"103942.15000000","close":"103942.15000000","volume":"0.23937000"},{"time":1750508040,"open":"103942.16000000","high":"103942.16000000","low":"103942.15000000","close":"103942.15000000","volume":"0.15439000"},{"time":1750508100,"open":"103942.15000000","high":"103942.16000000","low":"103942.15000000","close":"103942.15000000","volume":"0.64156000"},{"time":1750508160,"open":"103942.15000000","high":"103942.16000000","low":"103915.07000000","close":"103927.96000000","volume":"3.65255000"},{"time":1750508220,"open":"103927.96000000","high":"103927.97000000","low":"103927.96000000","close":"103927.96000000","volume":"0.35996000"},{"time":1750508280,"open":"103927.96000000","high":"103927.97000000","low":"103917.57000000","close":"103917.57000000","volume":"1.89994000"},{"time":1750508340,"open":"103917.58000000","high":"103917.58000000","low":"103911.44000000","close":"103911.45000000","volume":"1.12737000"},{"time":1750508400,"open":"103911.44000000","high":"103911.45000000","low":"103911.44000000","close":"103911.45000000","volume":"0.83346000"},{"time":1750508460,"open":"103911.45000000","high":"103911.45000000","low":"103852.85000000","close":"103852.85000000","volume":"3.55256000"},{"time":1750508520,"open":"103852.86000000","high":"103852.86000000","low":"103838.00000000","close":"103838.00000000","volume":"10.21223000"},{"time":1750508580,"open":"103838.00000000","high":"103856.47000000","low":"103838.00000000","close":"103856.46000000","volume":"6.07591000"},{"time":1750508640,"open":"103856.47000000","high":"103856.47000000","low":"103851.51000000","close":"103851.51000000","volume":"2.81591000"},{"time":1750508700,"open":"103851.52000000","high":"103851.52000000","low":"103851.51000000","close":"103851.52000000","volume":"1.67136000"},{"time":1750508760,"open":"103851.51000000","high":"103851.52000000","low":"103851.51000000","close":"103851.51000000","volume":"0.75427000"},{"time":1750508820,"open":"103851.51000000","high":"103872.88000000","low":"103851.51000000","close":"103872.87000000","volume":"2.26406000"},{"time":1750508880,"open":"103872.87000000","high":"103890.61000000","low":"103872.87000000","close":"103890.60000000","volume":"1.45165000"},{"time":1750508940,"open":"103890.61000000","high":"103890.61000000","low":"103890.60000000","close":"103890.61000000","volume":"0.57881000"},{"time":1750509000,"open":"103890.61000000","high":"103934.86000000","low":"103890.60000000","close":"103922.58000000","volume":"4.74520000"},{"time":1750509060,"open":"103922.59000000","high":"103938.00000000","low":"103922.58000000","close":"103928.01000000","volume":"1.98713000"},{"time":1750509120,"open":"103928.00000000","high":"103928.00000000","low":"103865.90000000","close":"103865.90000000","volume":"2.93064000"},{"time":1750509180,"open":"103865.91000000","high":"103865.91000000","low":"103865.90000000","close":"103865.90000000","volume":"1.05426000"},{"time":1750509240,"open":"103865.90000000","high":"103865.91000000","low":"103853.74000000","close":"103862.91000000","volume":"2.61026000"},{"time":1750509300,"open":"103862.92000000","high":"103862.92000000","low":"103862.91000000","close":"103862.91000000","volume":"0.42438000"},{"time":1750509360,"open":"103862.92000000","high":"103883.96000000","low":"103862.91000000","close":"103883.95000000","volume":"3.84235000"},{"time":1750509420,"open":"103883.96000000","high":"103883.96000000","low":"103874.00000000","close":"103874.00000000","volume":"2.19143000"},{"time":1750509480,"open":"103874.01000000","high":"103874.01000000","low":"103853.75000000","close":"103853.75000000","volume":"2.22809000"},{"time":1750509540,"open":"103853.75000000","high":"103866.71000000","low":"103842.50000000","close":"103866.70000000","volume":"4.48574000"},{"time":1750509600,"open":"103866.71000000","high":"103866.71000000","low":"103866.70000000","close":"103866.70000000","volume":"0.25247000"},{"time":1750509660,"open":"103866.70000000","high":"103866.71000000","low":"103835.00000000","close":"103835.93000000","volume":"4.10362000"},{"time":1750509720,"open":"103835.92000000","high":"103835.93000000","low":"103835.92000000","close":"103835.92000000","volume":"0.58139000"},{"time":1750509780,"open":"103835.92000000","high":"103835.93000000","low":"103832.35000000","close":"103832.36000000","volume":"1.80692000"},{"time":1750509840,"open":"103832.36000000","high":"103832.36000000","low":"103828.06000000","close":"103828.07000000","volume":"2.04467000"},{"time":1750509900,"open":"103828.07000000","high":"103836.00000000","low":"103828.06000000","close":"103835.99000000","volume":"4.37513000"},{"time":1750509960,"open":"103836.00000000","high":"103836.00000000","low":"103835.99000000","close":"103836.00000000","volume":"3.09317000"},{"time":1750510020,"open":"103836.00000000","high":"103836.00000000","low":"103835.99000000","close":"103835.99000000","volume":"1.36486000"},{"time":1750510080,"open":"103836.00000000","high":"103836.00000000","low":"103801.27000000","close":"103801.27000000","volume":"3.76023000"},{"time":1750510140,"open":"103801.28000000","high":"103813.63000000","low":"103786.61000000","close":"103813.63000000","volume":"3.27708000"},{"time":1750510200,"open":"103813.63000000","high":"103813.63000000","low":"103806.00000000","close":"103812.13000000","volume":"0.95434000"},{"time":1750510260,"open":"103812.14000000","high":"103812.14000000","low":"103804.04000000","close":"103809.04000000","volume":"2.37379000"},{"time":1750510320,"open":"103809.05000000","high":"103809.05000000","low":"103797.12000000","close":"103797.13000000","volume":"1.82929000"},{"time":1750510380,"open":"103797.12000000","high":"103797.13000000","low":"103789.08000000","close":"103789.08000000","volume":"6.12597000"},{"time":1750510440,"open":"103789.09000000","high":"103801.02000000","low":"103789.08000000","close":"103789.08000000","volume":"3.21375000"},{"time":1750510500,"open":"103789.09000000","high":"103819.69000000","low":"103789.08000000","close":"103819.68000000","volume":"3.93676000"},{"time":1750510560,"open":"103819.68000000","high":"103831.97000000","low":"103807.70000000","close":"103807.71000000","volume":"11.03574000"},{"time":1750510620,"open":"103807.71000000","high":"103807.71000000","low":"103807.70000000","close":"103807.70000000","volume":"0.55944000"},{"time":1750510680,"open":"103807.70000000","high":"103807.71000000","low":"103807.70000000","close":"103807.71000000","volume":"0.75506000"},{"time":1750510740,"open":"103807.71000000","high":"103807.71000000","low":"103807.70000000","close":"103807.70000000","volume":"0.81471000"},{"time":1750510800,"open":"103807.70000000","high":"103812.00000000","low":"103807.70000000","close":"103811.99000000","volume":"1.05109000"},{"time":1750510860,"open":"103812.00000000","high":"103812.00000000","low":"103811.99000000","close":"103812.00000000","volume":"1.93948000"},{"time":1750510920,"open":"103812.00000000","high":"103823.77000000","low":"103811.99000000","close":"103823.76000000","volume":"0.64779000"},{"time":1750510980,"open":"103823.76000000","high":"103831.08000000","low":"103823.76000000","close":"103831.07000000","volume":"0.37887000"},{"time":1750511040,"open":"103831.08000000","high":"103857.05000000","low":"103831.07000000","close":"103857.05000000","volume":"3.23633000"},{"time":1750511100,"open":"103857.05000000","high":"103857.06000000","low":"103857.05000000","close":"103857.06000000","volume":"1.60743000"},{"time":1750511160,"open":"103857.05000000","high":"103857.06000000","low":"103857.05000000","close":"103857.05000000","volume":"0.32233000"},{"time":1750511220,"open":"103857.06000000","high":"103857.06000000","low":"103857.05000000","close":"103857.05000000","volume":"0.53450000"},{"time":1750511280,"open":"103857.06000000","high":"103857.06000000","low":"103857.05000000","close":"103857.05000000","volume":"0.56210000"},{"time":1750511340,"open":"103857.06000000","high":"103857.06000000","low":"103815.64000000","close":"103824.28000000","volume":"4.01460000"},{"time":1750511400,"open":"103824.29000000","high":"103824.29000000","low":"103818.18000000","close":"103818.19000000","volume":"5.40377000"},{"time":1750511460,"open":"103818.19000000","high":"103822.85000000","low":"103807.70000000","close":"103822.85000000","volume":"3.44731000"},{"time":1750511520,"open":"103822.85000000","high":"103822.85000000","low":"103818.69000000","close":"103818.69000000","volume":"5.14894000"},{"time":1750511580,"open":"103818.70000000","high":"103818.70000000","low":"103818.69000000","close":"103818.70000000","volume":"2.05786000"},{"time":1750511640,"open":"103818.70000000","high":"103826.86000000","low":"103818.69000000","close":"103826.86000000","volume":"2.52849000"},{"time":1750511700,"open":"103826.86000000","high":"103833.78000000","low":"103826.86000000","close":"103833.77000000","volume":"2.69343000"},{"time":1750511760,"open":"103833.77000000","high":"103856.81000000","low":"103833.77000000","close":"103856.80000000","volume":"2.37333000"},{"time":1750511820,"open":"103856.81000000","high":"103860.00000000","low":"103852.27000000","close":"103860.00000000","volume":"3.11802000"},{"time":1750511880,"open":"103860.00000000","high":"103866.98000000","low":"103859.99000000","close":"103866.97000000","volume":"0.90718000"},{"time":1750511940,"open":"103866.98000000","high":"103866.98000000","low":"103866.97000000","close":"103866.98000000","volume":"1.54481000"},{"time":1750512000,"open":"103866.98000000","high":"103866.98000000","low":"103829.58000000","close":"103846.00000000","volume":"7.34042000"},{"time":1750512060,"open":"103845.99000000","high":"103846.00000000","low":"103843.64000000","close":"103843.64000000","volume":"3.69123000"},{"time":1750512120,"open":"103843.64000000","high":"103843.65000000","low":"103843.64000000","close":"103843.64000000","volume":"0.39997000"},{"time":1750512180,"open":"103843.64000000","high":"103846.82000000","low":"103820.00000000","close":"103836.01000000","volume":"3.35949000"},{"time":1750512240,"open":"103836.01000000","high":"103836.02000000","low":"103817.58000000","close":"103833.72000000","volume":"3.58682000"},{"time":1750512300,"open":"103833.73000000","high":"103845.28000000","low":"103833.72000000","close":"103845.28000000","volume":"1.33345000"},{"time":1750512360,"open":"103845.28000000","high":"103865.41000000","low":"103845.27000000","close":"103865.41000000","volume":"4.55552000"},{"time":1750512420,"open":"103865.41000000","high":"103865.41000000","low":"103865.40000000","close":"103865.40000000","volume":"0.68662000"},{"time":1750512480,"open":"103865.41000000","high":"103866.97000000","low":"103865.41000000","close":"103866.97000000","volume":"3.40359000"},{"time":1750512540,"open":"103866.97000000","high":"103866.97000000","low":"103866.96000000","close":"103866.97000000","volume":"2.24649000"},{"time":1750512600,"open":"103866.97000000","high":"103866.97000000","low":"103866.96000000","close":"103866.96000000","volume":"0.78174000"},{"time":1750512660,"open":"103866.97000000","high":"103866.97000000","low":"103866.96000000","close":"103866.96000000","volume":"1.69430000"},{"time":1750512720,"open":"103866.97000000","high":"103866.97000000","low":"103855.01000000","close":"103855.02000000","volume":"3.36298000"},{"time":1750512780,"open":"103855.02000000","high":"103855.02000000","low":"103835.41000000","close":"103835.41000000","volume":"2.38323000"},{"time":1750512840,"open":"103835.41000000","high":"103835.42000000","low":"103826.33000000","close":"103833.82000000","volume":"3.77948000"},{"time":1750512900,"open":"103833.83000000","high":"103843.48000000","low":"103831.53000000","close":"103831.54000000","volume":"4.01250000"},{"time":1750512960,"open":"103831.54000000","high":"103831.54000000","low":"103810.33000000","close":"103810.33000000","volume":"3.30301000"},{"time":1750513020,"open":"103810.34000000","high":"103810.34000000","low":"103762.71000000","close":"103790.55000000","volume":"6.91104000"},{"time":1750513080,"open":"103790.55000000","high":"103790.55000000","low":"103780.54000000","close":"103780.55000000","volume":"1.55211000"},{"time":1750513140,"open":"103780.54000000","high":"103780.54000000","low":"103746.19000000","close":"103774.55000000","volume":"7.81967000"},{"time":1750513200,"open":"103774.55000000","high":"103774.56000000","low":"103753.54000000","close":"103753.54000000","volume":"4.02535000"},{"time":1750513260,"open":"103753.54000000","high":"103772.00000000","low":"103753.54000000","close":"103771.99000000","volume":"1.24301000"},{"time":1750513320,"open":"103772.00000000","high":"103772.00000000","low":"103771.99000000","close":"103771.99000000","volume":"1.13561000"},{"time":1750513380,"open":"103772.00000000","high":"103772.00000000","low":"103720.55000000","close":"103722.02000000","volume":"6.08029000"},{"time":1750513440,"open":"103722.02000000","high":"103748.31000000","low":"103713.49000000","close":"103713.49000000","volume":"9.14016000"},{"time":1750513500,"open":"103713.49000000","high":"103719.93000000","low":"103628.60000000","close":"103628.60000000","volume":"26.91460000"},{"time":1750513560,"open":"103628.61000000","high":"103628.61000000","low":"103534.62000000","close":"103566.35000000","volume":"13.34413000"},{"time":1750513620,"open":"103566.35000000","high":"103572.55000000","low":"103555.54000000","close":"103561.66000000","volume":"4.44960000"},{"time":1750513680,"open":"103561.67000000","high":"103639.61000000","low":"103539.27000000","close":"103599.99000000","volume":"24.48172000"},{"time":1750513740,"open":"103599.99000000","high":"103631.80000000","low":"103599.99000000","close":"103631.79000000","volume":"13.33438000"},{"time":1750513800,"open":"103631.79000000","high":"103678.02000000","low":"103631.79000000","close":"103640.83000000","volume":"13.94290000"},{"time":1750513860,"open":"103640.82000000","high":"103640.82000000","low":"103580.00000000","close":"103587.92000000","volume":"7.76912000"},{"time":1750513920,"open":"103587.92000000","high":"103599.22000000","low":"103584.51000000","close":"103588.85000000","volume":"1.71805000"},{"time":1750513980,"open":"103588.85000000","high":"103605.17000000","low":"103588.58000000","close":"103588.59000000","volume":"5.18517000"},{"time":1750514040,"open":"103588.59000000","high":"103588.59000000","low":"103540.00000000","close":"103562.63000000","volume":"9.84200000"},{"time":1750514100,"open":"103562.63000000","high":"103577.99000000","low":"103561.06000000","close":"103577.98000000","volume":"4.14348000"},{"time":1750514160,"open":"103577.98000000","high":"103577.99000000","low":"103563.03000000","close":"103563.04000000","volume":"2.22127000"},{"time":1750514220,"open":"103563.04000000","high":"103574.00000000","low":"103562.34000000","close":"103562.34000000","volume":"3.08822000"},{"time":1750514280,"open":"103562.34000000","high":"103562.35000000","low":"103539.37000000","close":"103539.38000000","volume":"5.12303000"},{"time":1750514340,"open":"103539.37000000","high":"103572.29000000","low":"103535.09000000","close":"103572.29000000","volume":"5.51026000"},{"time":1750514400,"open":"103572.29000000","high":"103583.10000000","low":"103558.56000000","close":"103583.09000000","volume":"6.28632000"},{"time":1750514460,"open":"103583.09000000","high":"103584.00000000","low":"103542.30000000","close":"103554.49000000","volume":"4.31611000"},{"time":1750514520,"open":"103554.50000000","high":"103554.50000000","low":"103483.31000000","close":"103528.61000000","volume":"15.49169000"},{"time":1750514580,"open":"103528.61000000","high":"103575.21000000","low":"103528.61000000","close":"103562.50000000","volume":"3.43975000"},{"time":1750514640,"open":"103562.50000000","high":"103645.90000000","low":"103562.50000000","close":"103622.09000000","volume":"8.73641000"},{"time":1750514700,"open":"103622.09000000","high":"103622.10000000","low":"103600.07000000","close":"103606.43000000","volume":"3.74103000"},{"time":1750514760,"open":"103606.44000000","high":"103611.61000000","low":"103565.95000000","close":"103572.00000000","volume":"6.61081000"},{"time":1750514820,"open":"103572.00000000","high":"103572.01000000","low":"103529.60000000","close":"103555.72000000","volume":"10.54434000"},{"time":1750514880,"open":"103555.71000000","high":"103556.90000000","low":"103544.03000000","close":"103544.03000000","volume":"1.58927000"},{"time":1750514940,"open":"103544.03000000","high":"103595.45000000","low":"103544.03000000","close":"103595.44000000","volume":"4.30555000"},{"time":1750515000,"open":"103595.44000000","high":"103595.44000000","low":"103533.92000000","close":"103535.19000000","volume":"5.75851000"},{"time":1750515060,"open":"103535.20000000","high":"103547.08000000","low":"103528.50000000","close":"103531.99000000","volume":"2.73687000"},{"time":1750515120,"open":"103531.99000000","high":"103532.00000000","low":"103531.99000000","close":"103531.99000000","volume":"1.20311000"},{"time":1750515180,"open":"103532.00000000","high":"103551.90000000","low":"103531.99000000","close":"103551.89000000","volume":"2.10694000"},{"time":1750515240,"open":"103551.89000000","high":"103551.90000000","low":"103543.24000000","close":"103543.25000000","volume":"1.83566000"},{"time":1750515300,"open":"103543.25000000","high":"103557.50000000","low":"103535.66000000","close":"103535.66000000","volume":"8.95351000"},{"time":1750515360,"open":"103535.66000000","high":"103535.66000000","low":"103522.00000000","close":"103528.04000000","volume":"5.92908000"},{"time":1750515420,"open":"103528.04000000","high":"103528.05000000","low":"103424.70000000","close":"103444.92000000","volume":"21.74613000"},{"time":1750515480,"open":"103444.93000000","high":"103552.43000000","low":"103444.92000000","close":"103513.20000000","volume":"9.67541000"},{"time":1750515540,"open":"103513.21000000","high":"103532.98000000","low":"103475.98000000","close":"103524.01000000","volume":"10.68362000"},{"time":1750515600,"open":"103524.01000000","high":"103601.14000000","low":"103524.00000000","close":"103588.99000000","volume":"20.55426000"},{"time":1750515660,"open":"103588.99000000","high":"103607.70000000","low":"103577.40000000","close":"103590.17000000","volume":"13.71366000"},{"time":1750515720,"open":"103590.18000000","high":"103590.18000000","low":"103530.41000000","close":"103554.90000000","volume":"7.18226000"},{"time":1750515780,"open":"103555.00000000","high":"103595.49000000","low":"103516.16000000","close":"103516.17000000","volume":"8.64115000"},{"time":1750515840,"open":"103516.16000000","high":"103516.17000000","low":"103483.61000000","close":"103514.21000000","volume":"5.03568000"},{"time":1750515900,"open":"103514.22000000","high":"103517.10000000","low":"103510.50000000","close":"103513.20000000","volume":"5.83507000"},{"time":1750515960,"open":"103513.20000000","high":"103513.21000000","low":"103464.26000000","close":"103470.00000000","volume":"15.29528000"},{"time":1750516020,"open":"103470.00000000","high":"103470.00000000","low":"103382.97000000","close":"103439.97000000","volume":"13.01201000"},{"time":1750516080,"open":"103439.97000000","high":"103439.98000000","low":"103404.36000000","close":"103425.00000000","volume":"6.10222000"},{"time":1750516140,"open":"103425.00000000","high":"103425.01000000","low":"103399.15000000","close":"103399.16000000","volume":"3.73522000"},{"time":1750516200,"open":"103399.15000000","high":"103433.70000000","low":"103393.54000000","close":"103433.69000000","volume":"5.12256000"},{"time":1750516260,"open":"103433.70000000","high":"103476.69000000","low":"103421.37000000","close":"103456.13000000","volume":"12.64030000"},{"time":1750516320,"open":"103456.14000000","high":"103605.81000000","low":"103456.14000000","close":"103605.80000000","volume":"6.92914000"},{"time":1750516380,"open":"103605.80000000","high":"103620.95000000","low":"103588.20000000","close":"103588.20000000","volume":"11.31321000"},{"time":1750516440,"open":"103588.21000000","high":"103683.63000000","low":"103576.67000000","close":"103663.30000000","volume":"14.17799000"},{"time":1750516500,"open":"103663.30000000","high":"103692.30000000","low":"103646.39000000","close":"103692.29000000","volume":"8.25128000"},{"time":1750516560,"open":"103692.29000000","high":"103776.00000000","low":"103692.29000000","close":"103727.42000000","volume":"9.07129000"},{"time":1750516620,"open":"103727.42000000","high":"103727.44000000","low":"103727.42000000","close":"103727.43000000","volume":"2.44474000"},{"time":1750516680,"open":"103727.44000000","high":"103728.90000000","low":"103720.00000000","close":"103728.90000000","volume":"3.69693000"},{"time":1750516740,"open":"103728.89000000","high":"103728.90000000","low":"103708.79000000","close":"103708.79000000","volume":"4.18965000"},{"time":1750516800,"open":"103708.79000000","high":"103708.80000000","low":"103702.73000000","close":"103708.79000000","volume":"1.58416000"},{"time":1750516860,"open":"103708.79000000","high":"103710.50000000","low":"103681.83000000","close":"103710.49000000","volume":"13.65927000"},{"time":1750516920,"open":"103710.49000000","high":"103710.50000000","low":"103706.70000000","close":"103706.70000000","volume":"1.53607000"},{"time":1750516980,"open":"103706.70000000","high":"103706.70000000","low":"103693.00000000","close":"103693.01000000","volume":"1.85030000"},{"time":1750517040,"open":"103693.01000000","high":"103693.01000000","low":"103672.07000000","close":"103687.99000000","volume":"3.30312000"},{"time":1750517100,"open":"103687.99000000","high":"103688.00000000","low":"103548.93000000","close":"103548.93000000","volume":"23.39841000"},{"time":1750517160,"open":"103548.94000000","high":"103548.94000000","low":"103502.91000000","close":"103516.06000000","volume":"18.09175000"},{"time":1750517220,"open":"103516.05000000","high":"103519.80000000","low":"103475.31000000","close":"103519.79000000","volume":"32.87115000"},{"time":1750517280,"open":"103519.80000000","high":"103526.30000000","low":"103516.16000000","close":"103516.16000000","volume":"3.93671000"},{"time":1750517340,"open":"103516.17000000","high":"103516.17000000","low":"103480.00000000","close":"103480.01000000","volume":"21.53321000"},{"time":1750517400,"open":"103480.00000000","high":"103487.69000000","low":"103480.00000000","close":"103487.69000000","volume":"1.98721000"},{"time":1750517460,"open":"103487.69000000","high":"103487.69000000","low":"103450.14000000","close":"103450.14000000","volume":"27.10057000"},{"time":1750517520,"open":"103450.14000000","high":"103500.00000000","low":"103426.47000000","close":"103477.18000000","volume":"7.55239000"},{"time":1750517580,"open":"103477.18000000","high":"103485.85000000","low":"103456.45000000","close":"103461.90000000","volume":"3.57084000"},{"time":1750517640,"open":"103461.89000000","high":"103480.00000000","low":"103461.89000000","close":"103479.99000000","volume":"3.83369000"},{"time":1750517700,"open":"103479.99000000","high":"103480.00000000","low":"103460.63000000","close":"103460.63000000","volume":"9.66123000"},{"time":1750517760,"open":"103460.63000000","high":"103478.33000000","low":"103460.63000000","close":"103478.32000000","volume":"3.62923000"},{"time":1750517820,"open":"103478.32000000","high":"103505.59000000","low":"103478.32000000","close":"103505.58000000","volume":"1.51770000"},{"time":1750517880,"open":"103505.59000000","high":"103505.59000000","low":"103505.58000000","close":"103505.59000000","volume":"0.64509000"},{"time":1750517940,"open":"103505.58000000","high":"103550.00000000","low":"103505.58000000","close":"103549.99000000","volume":"3.95322000"},{"time":1750518000,"open":"103550.00000000","high":"103668.95000000","low":"103549.99000000","close":"103668.94000000","volume":"19.22818000"},{"time":1750518060,"open":"103668.94000000","high":"103676.75000000","low":"103653.00000000","close":"103662.68000000","volume":"6.04316000"},{"time":1750518120,"open":"103662.68000000","high":"103680.00000000","low":"103616.15000000","close":"103634.10000000","volume":"16.44527000"},{"time":1750518180,"open":"103634.09000000","high":"103659.30000000","low":"103634.09000000","close":"103648.09000000","volume":"4.57386000"},{"time":1750518240,"open":"103648.10000000","high":"103654.74000000","low":"103629.01000000","close":"103629.01000000","volume":"12.99900000"},{"time":1750518300,"open":"103629.00000000","high":"103655.70000000","low":"103609.10000000","close":"103649.62000000","volume":"17.28006000"},{"time":1750518360,"open":"103649.62000000","high":"103649.62000000","low":"103619.58000000","close":"103619.58000000","volume":"19.69929000"},{"time":1750518420,"open":"103619.58000000","high":"103619.59000000","low":"103611.11000000","close":"103616.30000000","volume":"4.52534000"},{"time":1750518480,"open":"103616.29000000","high":"103625.40000000","low":"103597.47000000","close":"103597.47000000","volume":"2.88638000"},{"time":1750518540,"open":"103597.48000000","high":"103620.60000000","low":"103597.47000000","close":"103616.70000000","volume":"3.20132000"},{"time":1750518600,"open":"103616.71000000","high":"103616.71000000","low":"103590.73000000","close":"103590.73000000","volume":"2.72418000"},{"time":1750518660,"open":"103590.73000000","high":"103590.74000000","low":"103585.32000000","close":"103585.32000000","volume":"0.61170000"},{"time":1750518720,"open":"103585.33000000","high":"103590.74000000","low":"103564.83000000","close":"103564.83000000","volume":"17.24826000"},{"time":1750518780,"open":"103564.83000000","high":"103584.90000000","low":"103560.73000000","close":"103581.84000000","volume":"17.26930000"},{"time":1750518840,"open":"103581.84000000","high":"103589.16000000","low":"103568.61000000","close":"103589.15000000","volume":"15.14949000"},{"time":1750518900,"open":"103589.15000000","high":"103589.16000000","low":"103550.66000000","close":"103550.66000000","volume":"15.55192000"},{"time":1750518960,"open":"103550.66000000","high":"103550.66000000","low":"103530.00000000","close":"103533.46000000","volume":"9.35407000"},{"time":1750519020,"open":"103533.46000000","high":"103533.47000000","low":"103533.46000000","close":"103533.46000000","volume":"0.68418000"},{"time":1750519080,"open":"103533.47000000","high":"103533.47000000","low":"103491.98000000","close":"103491.98000000","volume":"12.99674000"},{"time":1750519140,"open":"103491.98000000","high":"103516.50000000","low":"103487.68000000","close":"103516.49000000","volume":"17.52794000"},{"time":1750519200,"open":"103516.50000000","high":"103516.50000000","low":"103516.49000000","close":"103516.50000000","volume":"0.39979000"},{"time":1750519260,"open":"103516.50000000","high":"103516.50000000","low":"103516.49000000","close":"103516.49000000","volume":"0.41392000"},{"time":1750519320,"open":"103516.50000000","high":"103536.00000000","low":"103516.49000000","close":"103536.00000000","volume":"4.02956000"},{"time":1750519380,"open":"103536.00000000","high":"103536.00000000","low":"103519.40000000","close":"103519.40000000","volume":"3.00240000"},{"time":1750519440,"open":"103519.40000000","high":"103519.40000000","low":"103460.63000000","close":"103460.63000000","volume":"4.28518000"},{"time":1750519500,"open":"103460.63000000","high":"103460.63000000","low":"103390.50000000","close":"103390.50000000","volume":"20.56661000"},{"time":1750519560,"open":"103390.51000000","high":"103420.00000000","low":"103382.55000000","close":"103419.99000000","volume":"19.33999000"},{"time":1750519620,"open":"103419.99000000","high":"103459.29000000","low":"103419.99000000","close":"103448.10000000","volume":"3.97848000"},{"time":1750519680,"open":"103448.10000000","high":"103448.11000000","low":"103416.64000000","close":"103416.64000000","volume":"8.83185000"},{"time":1750519740,"open":"103416.64000000","high":"103418.50000000","low":"103396.20000000","close":"103396.21000000","volume":"24.98985000"},{"time":1750519800,"open":"103396.21000000","high":"103457.84000000","low":"103392.20000000","close":"103457.83000000","volume":"26.29711000"},{"time":1750519860,"open":"103457.83000000","high":"103465.17000000","low":"103441.77000000","close":"103451.10000000","volume":"8.46959000"},{"time":1750519920,"open":"103451.09000000","high":"103456.60000000","low":"103451.09000000","close":"103456.60000000","volume":"3.35288000"},{"time":1750519980,"open":"103456.60000000","high":"103467.98000000","low":"103451.09000000","close":"103451.09000000","volume":"3.85257000"},{"time":1750520040,"open":"103451.10000000","high":"103451.10000000","low":"103449.28000000","close":"103449.28000000","volume":"1.44242000"},{"time":1750520100,"open":"103449.28000000","high":"103449.29000000","low":"103429.50000000","close":"103429.50000000","volume":"2.26162000"},{"time":1750520160,"open":"103429.51000000","high":"103429.51000000","low":"103402.59000000","close":"103402.59000000","volume":"2.98231000"},{"time":1750520220,"open":"103402.60000000","high":"103412.10000000","low":"103343.78000000","close":"103343.79000000","volume":"19.02333000"},{"time":1750520280,"open":"103343.78000000","high":"103380.00000000","low":"103301.02000000","close":"103310.79000000","volume":"53.78646000"},{"time":1750520340,"open":"103310.78000000","high":"103402.20000000","low":"103281.82000000","close":"103402.19000000","volume":"11.74488000"},{"time":1750520400,"open":"103402.20000000","high":"103451.10000000","low":"103402.19000000","close":"103451.10000000","volume":"2.89268000"},{"time":1750520460,"open":"103451.10000000","high":"103500.00000000","low":"103451.09000000","close":"103478.46000000","volume":"5.13703000"},{"time":1750520520,"open":"103478.46000000","high":"103529.82000000","low":"103478.46000000","close":"103504.62000000","volume":"12.72205000"},{"time":1750520580,"open":"103504.62000000","high":"103504.63000000","low":"103474.50000000","close":"103483.37000000","volume":"3.54846000"},{"time":1750520640,"open":"103483.37000000","high":"103539.00000000","low":"103483.36000000","close":"103530.91000000","volume":"6.17377000"},{"time":1750520700,"open":"103530.91000000","high":"103530.91000000","low":"103486.14000000","close":"103486.14000000","volume":"5.68478000"},{"time":1750520760,"open":"103486.14000000","high":"103486.15000000","low":"103474.53000000","close":"103486.14000000","volume":"4.04293000"},{"time":1750520820,"open":"103486.14000000","high":"103486.15000000","low":"103406.64000000","close":"103431.87000000","volume":"8.09828000"},{"time":1750520880,"open":"103431.87000000","high":"103432.00000000","low":"103405.32000000","close":"103431.99000000","volume":"3.81861000"},{"time":1750520940,"open":"103432.00000000","high":"103463.40000000","low":"103427.29000000","close":"103427.30000000","volume":"2.91703000"},{"time":1750521000,"open":"103427.30000000","high":"103427.30000000","low":"103422.90000000","close":"103422.90000000","volume":"1.17797000"},{"time":1750521060,"open":"103422.90000000","high":"103448.90000000","low":"103413.90000000","close":"103448.89000000","volume":"2.77802000"},{"time":1750521120,"open":"103448.89000000","high":"103506.13000000","low":"103448.89000000","close":"103506.13000000","volume":"4.75596000"},{"time":1750521180,"open":"103506.13000000","high":"103519.19000000","low":"103502.85000000","close":"103506.55000000","volume":"4.39274000"},{"time":1750521240,"open":"103506.55000000","high":"103550.00000000","low":"103506.55000000","close":"103549.99000000","volume":"2.99508000"},{"time":1750521300,"open":"103549.99000000","high":"103572.00000000","low":"103549.99000000","close":"103572.00000000","volume":"1.23079000"},{"time":1750521360,"open":"103572.00000000","high":"103590.74000000","low":"103571.99000000","close":"103586.31000000","volume":"1.53814000"},{"time":1750521420,"open":"103586.31000000","high":"103616.76000000","low":"103583.98000000","close":"103593.00000000","volume":"10.02748000"},{"time":1750521480,"open":"103593.00000000","high":"103593.01000000","low":"103580.39000000","close":"103580.39000000","volume":"2.38278000"},{"time":1750521540,"open":"103580.40000000","high":"103580.40000000","low":"103560.89000000","close":"103560.90000000","volume":"1.77664000"},{"time":1750521600,"open":"103560.90000000","high":"103560.90000000","low":"103524.00000000","close":"103524.00000000","volume":"9.88327000"},{"time":1750521660,"open":"103524.01000000","high":"103589.78000000","low":"103524.00000000","close":"103589.78000000","volume":"4.67642000"},{"time":1750521720,"open":"103589.77000000","high":"103640.00000000","low":"103589.77000000","close":"103597.52000000","volume":"9.04900000"},{"time":1750521780,"open":"103597.53000000","high":"103600.40000000","low":"103592.40000000","close":"103592.40000000","volume":"3.55787000"},{"time":1750521840,"open":"103592.40000000","high":"103592.41000000","low":"103534.53000000","close":"103534.53000000","volume":"5.91564000"},{"time":1750521900,"open":"103534.54000000","high":"103534.54000000","low":"103508.11000000","close":"103508.12000000","volume":"5.06333000"},{"time":1750521960,"open":"103508.12000000","high":"103508.12000000","low":"103482.92000000","close":"103482.92000000","volume":"3.27953000"},{"time":1750522020,"open":"103482.93000000","high":"103482.93000000","low":"103475.33000000","close":"103475.34000000","volume":"4.18460000"},{"time":1750522080,"open":"103475.34000000","high":"103525.87000000","low":"103475.33000000","close":"103525.87000000","volume":"4.93210000"},{"time":1750522140,"open":"103525.87000000","high":"103529.99000000","low":"103522.10000000","close":"103522.10000000","volume":"1.53796000"},{"time":1750522200,"open":"103522.11000000","high":"103562.22000000","low":"103522.10000000","close":"103532.53000000","volume":"3.43614000"},{"time":1750522260,"open":"103532.54000000","high":"103562.20000000","low":"103532.53000000","close":"103562.20000000","volume":"3.63796000"},{"time":1750522320,"open":"103562.19000000","high":"103576.21000000","low":"103562.19000000","close":"103571.10000000","volume":"1.61887000"},{"time":1750522380,"open":"103571.10000000","high":"103571.11000000","low":"103571.10000000","close":"103571.11000000","volume":"0.51807000"},{"time":1750522440,"open":"103571.10000000","high":"103571.11000000","low":"103568.40000000","close":"103568.40000000","volume":"1.42673000"},{"time":1750522500,"open":"103568.41000000","high":"103571.11000000","low":"103568.40000000","close":"103571.10000000","volume":"2.87960000"},{"time":1750522560,"open":"103571.11000000","high":"103600.00000000","low":"103571.10000000","close":"103599.99000000","volume":"1.85347000"},{"time":1750522620,"open":"103600.00000000","high":"103606.67000000","low":"103591.11000000","close":"103591.11000000","volume":"3.55835000"},{"time":1750522680,"open":"103591.11000000","high":"103606.67000000","low":"103591.11000000","close":"103599.30000000","volume":"2.55090000"},{"time":1750522740,"open":"103599.30000000","high":"103604.00000000","low":"103598.33000000","close":"103604.00000000","volume":"3.95268000"},{"time":1750522800,"open":"103604.09000000","high":"103610.02000000","low":"103604.09000000","close":"103610.02000000","volume":"0.60667000"},{"time":1750522860,"open":"103610.02000000","high":"103610.02000000","low":"103610.01000000","close":"103610.01000000","volume":"0.28403000"},{"time":1750522920,"open":"103610.01000000","high":"103610.02000000","low":"103600.84000000","close":"103600.85000000","volume":"2.22930000"},{"time":1750522980,"open":"103600.84000000","high":"103635.52000000","low":"103600.84000000","close":"103635.52000000","volume":"5.88669000"},{"time":1750523040,"open":"103635.51000000","high":"103635.52000000","low":"103633.40000000","close":"103633.40000000","volume":"2.15374000"},{"time":1750523100,"open":"103633.41000000","high":"103633.41000000","low":"103633.40000000","close":"103633.40000000","volume":"0.73470000"},{"time":1750523160,"open":"103633.40000000","high":"103633.41000000","low":"103633.40000000","close":"103633.40000000","volume":"1.06559000"},{"time":1750523220,"open":"103633.40000000","high":"103633.41000000","low":"103605.06000000","close":"103605.06000000","volume":"4.73862000"},{"time":1750523280,"open":"103605.07000000","high":"103623.10000000","low":"103605.06000000","close":"103623.10000000","volume":"3.86575000"},{"time":1750523340,"open":"103623.09000000","high":"103634.40000000","low":"103623.09000000","close":"103634.40000000","volume":"1.16486000"},{"time":1750523400,"open":"103634.40000000","high":"103634.40000000","low":"103634.39000000","close":"103634.39000000","volume":"1.07654000"},{"time":1750523460,"open":"103634.40000000","high":"103639.15000000","low":"103625.20000000","close":"103626.89000000","volume":"5.87154000"},{"time":1750523520,"open":"103626.90000000","high":"103626.90000000","low":"103572.80000000","close":"103572.81000000","volume":"5.90272000"},{"time":1750523580,"open":"103572.80000000","high":"103591.50000000","low":"103567.60000000","close":"103591.49000000","volume":"4.11380000"},{"time":1750523640,"open":"103591.50000000","high":"103591.50000000","low":"103517.35000000","close":"103517.36000000","volume":"4.52757000"},{"time":1750523700,"open":"103517.36000000","high":"103550.10000000","low":"103517.35000000","close":"103532.70000000","volume":"7.95004000"},{"time":1750523760,"open":"103532.71000000","high":"103532.71000000","low":"103532.70000000","close":"103532.70000000","volume":"1.76301000"},{"time":1750523820,"open":"103532.70000000","high":"103532.70000000","low":"103520.69000000","close":"103520.70000000","volume":"3.01086000"},{"time":1750523880,"open":"103520.70000000","high":"103540.00000000","low":"103520.69000000","close":"103530.00000000","volume":"7.69148000"},{"time":1750523940,"open":"103530.01000000","high":"103550.00000000","low":"103530.00000000","close":"103549.99000000","volume":"3.54078000"},{"time":1750524000,"open":"103549.99000000","high":"103550.00000000","low":"103517.37000000","close":"103527.19000000","volume":"5.42592000"},{"time":1750524060,"open":"103527.19000000","high":"103527.20000000","low":"103521.60000000","close":"103521.60000000","volume":"1.82438000"},{"time":1750524120,"open":"103521.61000000","high":"103521.61000000","low":"103519.19000000","close":"103519.19000000","volume":"1.85177000"},{"time":1750524180,"open":"103519.20000000","high":"103519.20000000","low":"103473.80000000","close":"103473.81000000","volume":"3.22246000"},{"time":1750524240,"open":"103473.80000000","high":"103473.81000000","low":"103467.50000000","close":"103467.51000000","volume":"2.40279000"},{"time":1750524300,"open":"103467.51000000","high":"103494.90000000","low":"103467.50000000","close":"103494.89000000","volume":"3.97304000"},{"time":1750524360,"open":"103494.90000000","high":"103500.00000000","low":"103492.06000000","close":"103492.07000000","volume":"2.47227000"},{"time":1750524420,"open":"103492.07000000","high":"103511.10000000","low":"103492.06000000","close":"103511.09000000","volume":"1.97350000"},{"time":1750524480,"open":"103511.09000000","high":"103511.10000000","low":"103483.50000000","close":"103485.29000000","volume":"4.74486000"},{"time":1750524540,"open":"103485.30000000","high":"103485.30000000","low":"103466.90000000","close":"103466.91000000","volume":"1.27986000"},{"time":1750524600,"open":"103466.91000000","high":"103466.91000000","low":"103466.90000000","close":"103466.91000000","volume":"0.58960000"},{"time":1750524660,"open":"103466.91000000","high":"103476.60000000","low":"103449.10000000","close":"103476.59000000","volume":"5.78470000"},{"time":1750524720,"open":"103476.59000000","high":"103476.60000000","low":"103468.68000000","close":"103468.68000000","volume":"1.97410000"},{"time":1750524780,"open":"103468.68000000","high":"103511.10000000","low":"103468.68000000","close":"103511.10000000","volume":"6.83046000"},{"time":1750524840,"open":"103511.09000000","high":"103511.10000000","low":"103511.09000000","close":"103511.09000000","volume":"1.02005000"},{"time":1750524900,"open":"103511.09000000","high":"103516.17000000","low":"103487.53000000","close":"103516.17000000","volume":"5.74168000"},{"time":1750524960,"open":"103516.17000000","high":"103539.93000000","low":"103516.16000000","close":"103539.92000000","volume":"3.02435000"},{"time":1750525020,"open":"103539.92000000","high":"103556.55000000","low":"103539.92000000","close":"103545.00000000","volume":"1.96889000"},{"time":1750525080,"open":"103545.01000000","high":"103545.01000000","low":"103539.92000000","close":"103539.92000000","volume":"1.32912000"},{"time":1750525140,"open":"103539.92000000","high":"103539.93000000","low":"103486.00000000","close":"103486.01000000","volume":"5.10006000"},{"time":1750525200,"open":"103486.01000000","high":"103511.40000000","low":"103483.90000000","close":"103511.39000000","volume":"5.57141000"},{"time":1750525260,"open":"103511.40000000","high":"103511.40000000","low":"103506.60000000","close":"103511.40000000","volume":"1.28251000"},{"time":1750525320,"open":"103511.40000000","high":"103526.01000000","low":"103511.39000000","close":"103517.10000000","volume":"3.22401000"},{"time":1750525380,"open":"103517.10000000","high":"103525.61000000","low":"103517.09000000","close":"103525.60000000","volume":"0.45221000"},{"time":1750525440,"open":"103525.61000000","high":"103525.61000000","low":"103520.30000000","close":"103520.30000000","volume":"4.86490000"},{"time":1750525500,"open":"103520.30000000","high":"103543.20000000","low":"103520.30000000","close":"103537.55000000","volume":"15.63152000"},{"time":1750525560,"open":"103537.55000000","high":"103537.56000000","low":"103534.00000000","close":"103537.55000000","volume":"2.27500000"},{"time":1750525620,"open":"103537.56000000","high":"103537.57000000","low":"103537.55000000","close":"103537.57000000","volume":"2.63258000"},{"time":1750525680,"open":"103537.57000000","high":"103537.58000000","low":"103501.50000000","close":"103501.50000000","volume":"9.36153000"},{"time":1750525740,"open":"103501.51000000","high":"103528.80000000","low":"103501.50000000","close":"103528.79000000","volume":"4.11151000"},{"time":1750525800,"open":"103528.80000000","high":"103528.80000000","low":"103528.79000000","close":"103528.80000000","volume":"1.04204000"},{"time":1750525860,"open":"103528.80000000","high":"103543.64000000","low":"103522.00000000","close":"103522.01000000","volume":"10.40755000"},{"time":1750525920,"open":"103522.00000000","high":"103522.01000000","low":"103510.73000000","close":"103510.73000000","volume":"1.99915000"},{"time":1750525980,"open":"103510.73000000","high":"103525.76000000","low":"103510.73000000","close":"103525.76000000","volume":"3.88391000"},{"time":1750526040,"open":"103525.76000000","high":"103540.00000000","low":"103525.75000000","close":"103539.99000000","volume":"2.16568000"},{"time":1750526100,"open":"103540.00000000","high":"103540.00000000","low":"103522.85000000","close":"103522.85000000","volume":"3.75383000"},{"time":1750526160,"open":"103522.86000000","high":"103546.19000000","low":"103522.85000000","close":"103546.19000000","volume":"4.84984000"},{"time":1750526220,"open":"103546.18000000","high":"103546.19000000","low":"103546.18000000","close":"103546.18000000","volume":"1.40633000"},{"time":1750526280,"open":"103546.19000000","high":"103589.20000000","low":"103546.18000000","close":"103580.00000000","volume":"4.66370000"},{"time":1750526340,"open":"103580.01000000","high":"103587.30000000","low":"103580.00000000","close":"103587.30000000","volume":"1.88423000"},{"time":1750526400,"open":"103587.30000000","high":"103587.30000000","low":"103554.90000000","close":"103554.91000000","volume":"4.57156000"},{"time":1750526460,"open":"103554.91000000","high":"103554.91000000","low":"103546.76000000","close":"103546.76000000","volume":"1.38659000"},{"time":1750526520,"open":"103546.76000000","high":"103546.77000000","low":"103485.25000000","close":"103485.26000000","volume":"4.26116000"},{"time":1750526580,"open":"103485.25000000","high":"103498.26000000","low":"103468.69000000","close":"103468.69000000","volume":"7.90150000"},{"time":1750526640,"open":"103468.70000000","high":"103468.70000000","low":"103449.18000000","close":"103449.18000000","volume":"3.34073000"},{"time":1750526700,"open":"103449.18000000","high":"103449.18000000","low":"103444.14000000","close":"103444.14000000","volume":"3.87266000"},{"time":1750526760,"open":"103444.14000000","high":"103444.15000000","low":"103426.06000000","close":"103426.06000000","volume":"3.14337000"},{"time":1750526820,"open":"103426.07000000","high":"103426.07000000","low":"103426.06000000","close":"103426.06000000","volume":"3.46857000"},{"time":1750526880,"open":"103426.07000000","high":"103431.46000000","low":"103426.06000000","close":"103426.07000000","volume":"19.36370000"},{"time":1750526940,"open":"103426.08000000","high":"103426.08000000","low":"103375.50000000","close":"103375.50000000","volume":"7.23802000"},{"time":1750527000,"open":"103375.50000000","high":"103375.51000000","low":"103340.35000000","close":"103340.35000000","volume":"3.12554000"},{"time":1750527060,"open":"103340.36000000","high":"103340.36000000","low":"103304.23000000","close":"103304.23000000","volume":"6.26910000"},{"time":1750527120,"open":"103304.23000000","high":"103345.05000000","low":"103304.23000000","close":"103345.04000000","volume":"8.53101000"},{"time":1750527180,"open":"103345.04000000","high":"103345.04000000","low":"103305.19000000","close":"103306.60000000","volume":"7.21163000"},{"time":1750527240,"open":"103306.59000000","high":"103325.40000000","low":"103306.19000000","close":"103325.10000000","volume":"8.13710000"},{"time":1750527300,"open":"103325.09000000","high":"103325.10000000","low":"103300.00000000","close":"103300.00000000","volume":"4.50026000"},{"time":1750527360,"open":"103300.01000000","high":"103300.01000000","low":"103256.83000000","close":"103271.99000000","volume":"13.07353000"},{"time":1750527420,"open":"103272.00000000","high":"103324.01000000","low":"103271.99000000","close":"103311.40000000","volume":"10.64907000"},{"time":1750527480,"open":"103311.40000000","high":"103311.41000000","low":"103287.44000000","close":"103287.45000000","volume":"3.11041000"},{"time":1750527540,"open":"103287.45000000","high":"103287.45000000","low":"103231.31000000","close":"103231.31000000","volume":"15.48855000"},{"time":1750527600,"open":"103231.31000000","high":"103260.00000000","low":"103179.40000000","close":"103195.99000000","volume":"17.83192000"},{"time":1750527660,"open":"103196.00000000","high":"103196.40000000","low":"103196.00000000","close":"103196.40000000","volume":"2.71127000"},{"time":1750527720,"open":"103196.39000000","high":"103229.40000000","low":"103196.39000000","close":"103212.30000000","volume":"4.03657000"},{"time":1750527780,"open":"103212.31000000","high":"103293.55000000","low":"103212.30000000","close":"103286.33000000","volume":"10.34730000"},{"time":1750527840,"open":"103286.32000000","high":"103286.33000000","low":"103284.10000000","close":"103286.33000000","volume":"5.50749000"},{"time":1750527900,"open":"103286.32000000","high":"103286.33000000","low":"103235.54000000","close":"103235.55000000","volume":"9.66682000"},{"time":1750527960,"open":"103235.55000000","high":"103286.88000000","low":"103235.54000000","close":"103286.87000000","volume":"5.79901000"},{"time":1750528020,"open":"103286.88000000","high":"103303.20000000","low":"103283.00000000","close":"103287.80000000","volume":"5.92763000"},{"time":1750528080,"open":"103287.79000000","high":"103287.80000000","low":"103250.00000000","close":"103257.99000000","volume":"4.47456000"},{"time":1750528140,"open":"103258.00000000","high":"103258.00000000","low":"103241.87000000","close":"103247.04000000","volume":"3.62530000"},{"time":1750528200,"open":"103247.03000000","high":"103247.04000000","low":"103242.43000000","close":"103242.43000000","volume":"1.28927000"},{"time":1750528260,"open":"103242.43000000","high":"103242.44000000","low":"103215.16000000","close":"103231.09000000","volume":"3.68182000"},{"time":1750528320,"open":"103231.10000000","high":"103260.00000000","low":"103229.63000000","close":"103259.99000000","volume":"8.77044000"},{"time":1750528380,"open":"103259.99000000","high":"103274.15000000","low":"103242.41000000","close":"103248.30000000","volume":"4.73453000"},{"time":1750528440,"open":"103248.30000000","high":"103248.30000000","low":"103211.31000000","close":"103211.31000000","volume":"2.32910000"},{"time":1750528500,"open":"103211.31000000","high":"103223.22000000","low":"103197.11000000","close":"103223.22000000","volume":"3.48645000"},{"time":1750528560,"open":"103223.21000000","high":"103223.22000000","low":"103210.30000000","close":"103223.22000000","volume":"13.22487000"},{"time":1750528620,"open":"103223.22000000","high":"103223.22000000","low":"103183.83000000","close":"103190.70000000","volume":"4.83760000"},{"time":1750528680,"open":"103190.71000000","high":"103196.49000000","low":"103185.60000000","close":"103185.61000000","volume":"2.02461000"},{"time":1750528740,"open":"103185.61000000","high":"103185.61000000","low":"103174.12000000","close":"103182.98000000","volume":"4.26910000"},{"time":1750528800,"open":"103182.98000000","high":"103225.00000000","low":"103182.97000000","close":"103224.99000000","volume":"7.12175000"},{"time":1750528860,"open":"103224.99000000","high":"103265.52000000","low":"103205.10000000","close":"103205.11000000","volume":"15.85020000"},{"time":1750528920,"open":"103205.10000000","high":"103237.82000000","low":"103205.10000000","close":"103233.33000000","volume":"12.29169000"},{"time":1750528980,"open":"103233.34000000","high":"103308.32000000","low":"103225.18000000","close":"103308.31000000","volume":"8.36007000"},{"time":1750529040,"open":"103308.31000000","high":"103308.32000000","low":"103284.91000000","close":"103294.99000000","volume":"6.33887000"},{"time":1750529100,"open":"103294.99000000","high":"103336.46000000","low":"103294.99000000","close":"103326.27000000","volume":"6.96958000"},{"time":1750529160,"open":"103326.26000000","high":"103361.08000000","low":"103326.26000000","close":"103361.07000000","volume":"9.69031000"},{"time":1750529220,"open":"103361.08000000","high":"103373.32000000","low":"103361.07000000","close":"103369.51000000","volume":"7.61981000"},{"time":1750529280,"open":"103369.51000000","high":"103423.21000000","low":"103369.50000000","close":"103388.32000000","volume":"10.94961000"},{"time":1750529340,"open":"103388.32000000","high":"103388.32000000","low":"103321.79000000","close":"103321.79000000","volume":"3.69555000"},{"time":1750529400,"open":"103321.80000000","high":"103321.80000000","low":"103287.08000000","close":"103287.09000000","volume":"2.35458000"},{"time":1750529460,"open":"103287.09000000","high":"103373.74000000","low":"103287.09000000","close":"103373.74000000","volume":"5.91944000"},{"time":1750529520,"open":"103373.74000000","high":"103373.74000000","low":"103373.73000000","close":"103373.74000000","volume":"0.75697000"},{"time":1750529580,"open":"103373.74000000","high":"103373.74000000","low":"103329.29000000","close":"103329.29000000","volume":"4.24919000"},{"time":1750529640,"open":"103329.30000000","high":"103347.60000000","low":"103321.60000000","close":"103347.60000000","volume":"2.41424000"},{"time":1750529700,"open":"103347.60000000","high":"103370.73000000","low":"103344.62000000","close":"103360.01000000","volume":"7.58943000"},{"time":1750529760,"open":"103360.01000000","high":"103360.01000000","low":"103352.80000000","close":"103357.31000000","volume":"2.73581000"},{"time":1750529820,"open":"103357.30000000","high":"103357.31000000","low":"103349.66000000","close":"103349.66000000","volume":"1.54126000"},{"time":1750529880,"open":"103349.67000000","high":"103349.67000000","low":"103288.00000000","close":"103288.01000000","volume":"4.97117000"},{"time":1750529940,"open":"103288.01000000","high":"103288.01000000","low":"103237.65000000","close":"103237.65000000","volume":"2.54411000"},{"time":1750530000,"open":"103237.66000000","high":"103256.99000000","low":"103214.74000000","close":"103256.99000000","volume":"4.72308000"},{"time":1750530060,"open":"103256.98000000","high":"103275.00000000","low":"103248.27000000","close":"103261.18000000","volume":"8.49983000"},{"time":1750530120,"open":"103261.18000000","high":"103261.18000000","low":"103244.20000000","close":"103244.21000000","volume":"4.04344000"},{"time":1750530180,"open":"103244.21000000","high":"103244.21000000","low":"103188.30000000","close":"103204.00000000","volume":"5.10874000"},{"time":1750530240,"open":"103204.01000000","high":"103254.92000000","low":"103204.00000000","close":"103245.70000000","volume":"9.91817000"},{"time":1750530300,"open":"103245.60000000","high":"103245.61000000","low":"103208.52000000","close":"103208.53000000","volume":"2.88566000"},{"time":1750530360,"open":"103208.53000000","high":"103212.72000000","low":"103204.75000000","close":"103204.83000000","volume":"4.57366000"},{"time":1750530420,"open":"103204.82000000","high":"103250.00000000","low":"103204.82000000","close":"103250.00000000","volume":"5.17265000"},{"time":1750530480,"open":"103249.99000000","high":"103275.00000000","low":"103249.99000000","close":"103262.31000000","volume":"2.53780000"},{"time":1750530540,"open":"103262.31000000","high":"103262.31000000","low":"103252.06000000","close":"103252.07000000","volume":"2.37144000"},{"time":1750530600,"open":"103252.06000000","high":"103252.07000000","low":"103220.84000000","close":"103220.85000000","volume":"3.74133000"},{"time":1750530660,"open":"103220.84000000","high":"103220.85000000","low":"103203.53000000","close":"103203.54000000","volume":"2.54946000"},{"time":1750530720,"open":"103203.54000000","high":"103213.57000000","low":"103188.14000000","close":"103212.10000000","volume":"8.60898000"},{"time":1750530780,"open":"103212.10000000","high":"103238.66000000","low":"103209.48000000","close":"103238.66000000","volume":"4.00161000"},{"time":1750530840,"open":"103238.65000000","high":"103246.42000000","low":"103236.14000000","close":"103236.14000000","volume":"1.51581000"},{"time":1750530900,"open":"103236.15000000","high":"103236.15000000","low":"103236.14000000","close":"103236.15000000","volume":"0.32563000"},{"time":1750530960,"open":"103236.15000000","high":"103298.30000000","low":"103236.14000000","close":"103298.30000000","volume":"4.94009000"},{"time":1750531020,"open":"103298.30000000","high":"103332.00000000","low":"103298.29000000","close":"103332.00000000","volume":"2.39934000"},{"time":1750531080,"open":"103332.00000000","high":"103376.77000000","low":"103331.99000000","close":"103376.77000000","volume":"3.90742000"},{"time":1750531140,"open":"103376.76000000","high":"103376.78000000","low":"103351.08000000","close":"103364.60000000","volume":"3.25364000"},{"time":1750531200,"open":"103364.59000000","high":"103373.10000000","low":"103361.90000000","close":"103361.90000000","volume":"5.38435000"},{"time":1750531260,"open":"103361.90000000","high":"103361.91000000","low":"103300.69000000","close":"103300.69000000","volume":"4.35325000"},{"time":1750531320,"open":"103300.69000000","high":"103300.70000000","low":"103207.13000000","close":"103207.13000000","volume":"11.81403000"},{"time":1750531380,"open":"103207.14000000","high":"103207.14000000","low":"103163.70000000","close":"103163.70000000","volume":"8.75567000"},{"time":1750531440,"open":"103163.69000000","high":"103163.69000000","low":"103129.00000000","close":"103142.45000000","volume":"8.77391000"},{"time":1750531500,"open":"103142.44000000","high":"103142.45000000","low":"103067.90000000","close":"103069.20000000","volume":"23.95514000"},{"time":1750531560,"open":"103069.21000000","high":"103088.15000000","low":"103050.49000000","close":"103050.50000000","volume":"6.54328000"},{"time":1750531620,"open":"103050.50000000","high":"103058.00000000","low":"103041.41000000","close":"103057.99000000","volume":"9.26697000"},{"time":1750531680,"open":"103057.99000000","high":"103077.98000000","low":"103003.00000000","close":"103077.98000000","volume":"36.46541000"},{"time":1750531740,"open":"103077.97000000","high":"103084.10000000","low":"103067.20000000","close":"103072.54000000","volume":"4.07899000"},{"time":1750531800,"open":"103072.54000000","high":"103072.54000000","low":"103063.87000000","close":"103063.88000000","volume":"2.34308000"},{"time":1750531860,"open":"103063.88000000","high":"103071.41000000","low":"103039.04000000","close":"103039.04000000","volume":"4.83127000"},{"time":1750531920,"open":"103039.05000000","high":"103039.05000000","low":"103002.00000000","close":"103002.00000000","volume":"18.02816000"},{"time":1750531980,"open":"103002.00000000","high":"103002.01000000","low":"102999.96000000","close":"102999.96000000","volume":"37.72503000"},{"time":1750532040,"open":"102999.97000000","high":"102999.97000000","low":"102925.32000000","close":"102928.08000000","volume":"39.11552000"},{"time":1750532100,"open":"102928.07000000","high":"102944.75000000","low":"102916.05000000","close":"102916.06000000","volume":"9.22696000"},{"time":1750532160,"open":"102916.06000000","high":"102916.06000000","low":"102734.39000000","close":"102760.01000000","volume":"73.95600000"},{"time":1750532220,"open":"102760.01000000","high":"102816.01000000","low":"102717.07000000","close":"102717.08000000","volume":"27.34874000"},{"time":1750532280,"open":"102717.08000000","high":"102728.04000000","low":"102650.00000000","close":"102656.98000000","volume":"34.31852000"},{"time":1750532340,"open":"102656.97000000","high":"102687.69000000","low":"102633.45000000","close":"102645.22000000","volume":"41.12254000"},{"time":1750532400,"open":"102645.22000000","high":"102650.00000000","low":"102601.04000000","close":"102611.32000000","volume":"40.00674000"},{"time":1750532460,"open":"102611.32000000","high":"102627.00000000","low":"102563.70000000","close":"102598.03000000","volume":"51.89756000"},{"time":1750532520,"open":"102598.03000000","high":"102612.30000000","low":"102593.98000000","close":"102612.29000000","volume":"6.62406000"},{"time":1750532580,"open":"102612.30000000","high":"102612.30000000","low":"102555.00000000","close":"102555.00000000","volume":"15.59983000"},{"time":1750532640,"open":"102555.01000000","high":"102579.99000000","low":"102550.00000000","close":"102579.98000000","volume":"14.09628000"},{"time":1750532700,"open":"102579.99000000","high":"102676.30000000","low":"102558.73000000","close":"102676.30000000","volume":"97.39187000"},{"time":1750532760,"open":"102676.30000000","high":"102757.22000000","low":"102676.30000000","close":"102713.15000000","volume":"19.87796000"},{"time":1750532820,"open":"102713.15000000","high":"102753.91000000","low":"102686.35000000","close":"102686.36000000","volume":"14.23503000"},{"time":1750532880,"open":"102686.36000000","high":"102727.57000000","low":"102686.35000000","close":"102698.50000000","volume":"10.76189000"},{"time":1750532940,"open":"102698.49000000","high":"102704.34000000","low":"102683.73000000","close":"102685.21000000","volume":"9.93606000"},{"time":1750533000,"open":"102685.22000000","high":"102685.22000000","low":"102566.66000000","close":"102566.66000000","volume":"21.20446000"},{"time":1750533060,"open":"102566.67000000","high":"102566.67000000","low":"102500.00000000","close":"102500.45000000","volume":"36.25572000"},{"time":1750533120,"open":"102500.46000000","high":"102579.29000000","low":"102500.00000000","close":"102536.63000000","volume":"36.42315000"},{"time":1750533180,"open":"102536.64000000","high":"102571.29000000","low":"102522.22000000","close":"102571.29000000","volume":"10.14437000"},{"time":1750533240,"open":"102571.29000000","high":"102611.49000000","low":"102563.22000000","close":"102609.45000000","volume":"25.21350000"},{"time":1750533300,"open":"102609.45000000","high":"102609.45000000","low":"102521.36000000","close":"102521.36000000","volume":"10.87954000"},{"time":1750533360,"open":"102521.37000000","high":"102549.42000000","low":"102504.26000000","close":"102527.65000000","volume":"27.49124000"},{"time":1750533420,"open":"102527.66000000","high":"102573.25000000","low":"102527.65000000","close":"102541.50000000","volume":"12.29325000"},{"time":1750533480,"open":"102541.49000000","high":"102545.60000000","low":"102508.49000000","close":"102532.80000000","volume":"12.23125000"},{"time":1750533540,"open":"102532.80000000","high":"102659.88000000","low":"102532.80000000","close":"102595.81000000","volume":"30.95789000"},{"time":1750533600,"open":"102595.81000000","high":"102632.87000000","low":"102573.75000000","close":"102613.40000000","volume":"21.10173000"},{"time":1750533660,"open":"102613.41000000","high":"102637.52000000","low":"102566.66000000","close":"102566.67000000","volume":"23.36636000"},{"time":1750533720,"open":"102566.67000000","high":"102611.19000000","low":"102527.36000000","close":"102611.19000000","volume":"17.87421000"},{"time":1750533780,"open":"102611.19000000","high":"102614.15000000","low":"102517.61000000","close":"102517.62000000","volume":"30.37942000"},{"time":1750533840,"open":"102517.62000000","high":"102559.57000000","low":"102500.00000000","close":"102509.60000000","volume":"21.97851000"},{"time":1750533900,"open":"102509.61000000","high":"102566.52000000","low":"102509.60000000","close":"102566.52000000","volume":"12.99371000"},{"time":1750533960,"open":"102566.52000000","high":"102566.52000000","low":"102511.54000000","close":"102526.80000000","volume":"18.87851000"},{"time":1750534020,"open":"102526.80000000","high":"102545.94000000","low":"102526.79000000","close":"102531.30000000","volume":"4.77671000"},{"time":1750534080,"open":"102531.31000000","high":"102531.31000000","low":"102509.59000000","close":"102517.01000000","volume":"10.71519000"},{"time":1750534140,"open":"102517.01000000","high":"102517.01000000","low":"102480.09000000","close":"102480.10000000","volume":"18.69603000"},{"time":1750534200,"open":"102480.10000000","high":"102540.00000000","low":"102480.09000000","close":"102539.99000000","volume":"9.98855000"},{"time":1750534260,"open":"102540.00000000","high":"102540.00000000","low":"102474.47000000","close":"102504.56000000","volume":"29.48569000"},{"time":1750534320,"open":"102504.56000000","high":"102533.70000000","low":"102486.97000000","close":"102498.60000000","volume":"33.85656000"},{"time":1750534380,"open":"102498.59000000","high":"102532.44000000","low":"102498.33000000","close":"102532.43000000","volume":"20.45546000"},{"time":1750534440,"open":"102532.43000000","high":"102543.33000000","low":"102498.33000000","close":"102498.34000000","volume":"27.34327000"},{"time":1750534500,"open":"102498.33000000","high":"102498.33000000","low":"102413.07000000","close":"102415.10000000","volume":"38.94158000"},{"time":1750534560,"open":"102415.10000000","high":"102451.80000000","low":"102400.00000000","close":"102422.15000000","volume":"37.67877000"},{"time":1750534620,"open":"102414.52000000","high":"102440.00000000","low":"102392.40000000","close":"102392.40000000","volume":"13.97797000"},{"time":1750534680,"open":"102392.40000000","high":"102400.00000000","low":"102392.40000000","close":"102399.99000000","volume":"6.93525000"},{"time":1750534740,"open":"102400.00000000","high":"102426.30000000","low":"102394.78000000","close":"102403.50000000","volume":"10.78921000"},{"time":1750534800,"open":"102403.50000000","high":"102403.50000000","low":"102394.78000000","close":"102394.79000000","volume":"4.23140000"},{"time":1750534860,"open":"102394.79000000","high":"102408.00000000","low":"102260.49000000","close":"102391.99000000","volume":"60.70408000"},{"time":1750534920,"open":"102391.99000000","high":"102514.66000000","low":"102391.99000000","close":"102489.30000000","volume":"12.58458000"},{"time":1750534980,"open":"102489.30000000","high":"102489.30000000","low":"102401.00000000","close":"102420.03000000","volume":"21.21670000"},{"time":1750535040,"open":"102420.02000000","high":"102476.22000000","low":"102401.00000000","close":"102413.40000000","volume":"13.42295000"},{"time":1750535100,"open":"102413.40000000","high":"102413.40000000","low":"102317.14000000","close":"102317.14000000","volume":"16.59755000"},{"time":1750535160,"open":"102317.14000000","high":"102372.58000000","low":"102277.24000000","close":"102372.58000000","volume":"41.15619000"},{"time":1750535220,"open":"102372.58000000","high":"102450.64000000","low":"102358.53000000","close":"102430.76000000","volume":"15.03497000"},{"time":1750535280,"open":"102430.77000000","high":"102465.78000000","low":"102425.25000000","close":"102427.52000000","volume":"3.67099000"},{"time":1750535340,"open":"102427.53000000","high":"102436.21000000","low":"102415.06000000","close":"102423.86000000","volume":"9.71088000"},{"time":1750535400,"open":"102423.87000000","high":"102470.00000000","low":"102423.86000000","close":"102470.00000000","volume":"3.41175000"},{"time":1750535460,"open":"102470.00000000","high":"102497.68000000","low":"102383.72000000","close":"102383.72000000","volume":"11.13620000"},{"time":1750535520,"open":"102383.73000000","high":"102416.42000000","low":"102328.45000000","close":"102332.90000000","volume":"8.95537000"},{"time":1750535580,"open":"102332.90000000","high":"102351.00000000","low":"102328.46000000","close":"102350.99000000","volume":"5.56159000"},{"time":1750535640,"open":"102351.00000000","high":"102351.00000000","low":"102310.29000000","close":"102311.99000000","volume":"3.48905000"},{"time":1750535700,"open":"102312.00000000","high":"102320.90000000","low":"102311.99000000","close":"102313.30000000","volume":"3.18016000"},{"time":1750535760,"open":"102313.30000000","high":"102332.90000000","low":"102210.43000000","close":"102332.90000000","volume":"27.15967000"},{"time":1750535820,"open":"102332.90000000","high":"102367.67000000","low":"102246.20000000","close":"102274.47000000","volume":"12.85547000"},{"time":1750535880,"open":"102274.47000000","high":"102309.62000000","low":"102257.21000000","close":"102257.21000000","volume":"6.80218000"},{"time":1750535940,"open":"102257.21000000","high":"102257.22000000","low":"102237.90000000","close":"102245.10000000","volume":"3.43216000"},{"time":1750536000,"open":"102245.11000000","high":"102315.67000000","low":"102245.10000000","close":"102312.55000000","volume":"9.80499000"},{"time":1750536060,"open":"102312.55000000","high":"102315.66000000","low":"102297.20000000","close":"102309.99000000","volume":"4.98830000"},{"time":1750536120,"open":"102310.00000000","high":"102326.90000000","low":"102255.14000000","close":"102260.00000000","volume":"6.54426000"},{"time":1750536180,"open":"102260.00000000","high":"102270.90000000","low":"102228.24000000","close":"102230.40000000","volume":"7.22832000"},{"time":1750536240,"open":"102230.40000000","high":"102257.10000000","low":"102206.00000000","close":"102257.09000000","volume":"7.78626000"},{"time":1750536300,"open":"102257.10000000","high":"102377.68000000","low":"102257.09000000","close":"102377.67000000","volume":"7.36417000"},{"time":1750536360,"open":"102377.68000000","high":"102390.68000000","low":"102314.50000000","close":"102314.50000000","volume":"9.39381000"},{"time":1750536420,"open":"102314.27000000","high":"102354.50000000","low":"102302.82000000","close":"102330.59000000","volume":"4.45187000"},{"time":1750536480,"open":"102330.58000000","high":"102330.58000000","low":"102264.93000000","close":"102288.00000000","volume":"12.35112000"},{"time":1750536540,"open":"102288.01000000","high":"102293.10000000","low":"102270.83000000","close":"102282.61000000","volume":"24.95131000"},{"time":1750536600,"open":"102282.62000000","high":"102489.98000000","low":"102282.61000000","close":"102484.50000000","volume":"26.19983000"},{"time":1750536660,"open":"102484.50000000","high":"102497.60000000","low":"102410.13000000","close":"102410.14000000","volume":"4.55616000"},{"time":1750536720,"open":"102410.14000000","high":"102436.00000000","low":"102389.82000000","close":"102435.99000000","volume":"8.82686000"},{"time":1750536780,"open":"102435.99000000","high":"102478.00000000","low":"102435.99000000","close":"102468.11000000","volume":"8.24259000"},{"time":1750536840,"open":"102468.11000000","high":"102474.50000000","low":"102464.49000000","close":"102464.50000000","volume":"2.42151000"},{"time":1750536900,"open":"102464.50000000","high":"102464.50000000","low":"102389.83000000","close":"102389.83000000","volume":"6.52276000"},{"time":1750536960,"open":"102389.83000000","high":"102389.84000000","low":"102285.20000000","close":"102362.90000000","volume":"19.91586000"},{"time":1750537020,"open":"102362.90000000","high":"102371.40000000","low":"102360.00000000","close":"102362.96000000","volume":"3.49236000"},{"time":1750537080,"open":"102362.96000000","high":"102362.96000000","low":"102257.10000000","close":"102278.09000000","volume":"11.96439000"},{"time":1750537140,"open":"102278.10000000","high":"102305.71000000","low":"102278.09000000","close":"102305.71000000","volume":"3.19458000"},{"time":1750537200,"open":"102305.70000000","high":"102305.71000000","low":"102265.16000000","close":"102277.82000000","volume":"4.93721000"},{"time":1750537260,"open":"102277.82000000","high":"102347.33000000","low":"102277.82000000","close":"102332.70000000","volume":"5.45761000"},{"time":1750537320,"open":"102332.71000000","high":"102346.69000000","low":"102328.00000000","close":"102342.60000000","volume":"3.30151000"},{"time":1750537380,"open":"102342.59000000","high":"102366.25000000","low":"102342.59000000","close":"102363.30000000","volume":"4.96514000"},{"time":1750537440,"open":"102363.30000000","high":"102363.30000000","low":"102360.00000000","close":"102360.00000000","volume":"3.16122000"},{"time":1750537500,"open":"102360.01000000","high":"102360.80000000","low":"102354.10000000","close":"102356.90000000","volume":"2.34415000"},{"time":1750537560,"open":"102356.91000000","high":"102376.77000000","low":"102350.00000000","close":"102374.39000000","volume":"4.40295000"},{"time":1750537620,"open":"102374.40000000","high":"102424.25000000","low":"102374.39000000","close":"102424.25000000","volume":"3.02156000"}]