[{"time":1741884780,"open":"80876.14000000","high":"80914.28000000","low":"80783.56000000","close":"80783.56000000","volume":"12.53032000"},{"time":1741884840,"open":"80783.56000000","high":"80797.60000000","low":"80712.24000000","close":"80735.80000000","volume":"9.02217000"},{"time":1741884900,"open":"80735.80000000","high":"80768.90000000","low":"80726.10000000","close":"80730.52000000","volume":"8.09305000"},{"time":1741884960,"open":"80730.35000000","high":"80826.36000000","low":"80698.90000000","close":"80826.36000000","volume":"23.90827000"},{"time":1741885020,"open":"80826.36000000","high":"80826.36000000","low":"80765.96000000","close":"80776.11000000","volume":"19.23992000"},{"time":1741885080,"open":"80776.11000000","high":"80821.08000000","low":"80745.28000000","close":"80805.10000000","volume":"14.43896000"},{"time":1741885140,"open":"80805.10000000","high":"80876.36000000","low":"80759.95000000","close":"80876.36000000","volume":"16.86952000"},{"time":1741885200,"open":"80876.36000000","high":"80893.02000000","low":"80760.80000000","close":"80801.21000000","volume":"65.25018000"},{"time":1741885260,"open":"80801.22000000","high":"80812.61000000","low":"80694.28000000","close":"80694.29000000","volume":"17.82475000"},{"time":1741885320,"open":"80694.29000000","high":"80734.72000000","low":"80666.00000000","close":"80734.71000000","volume":"19.39308000"},{"time":1741885380,"open":"80734.71000000","high":"80754.08000000","low":"80684.56000000","close":"80714.94000000","volume":"11.03224000"},{"time":1741885440,"open":"80714.94000000","high":"80794.15000000","low":"80709.16000000","close":"80761.16000000","volume":"25.79928000"},{"time":1741885500,"open":"80761.16000000","high":"80847.31000000","low":"80721.00000000","close":"80722.60000000","volume":"36.13722000"},{"time":1741885560,"open":"80722.59000000","high":"80725.82000000","low":"80620.00000000","close":"80624.06000000","volume":"52.82451000"},{"time":1741885620,"open":"80624.06000000","high":"80681.08000000","low":"80611.00000000","close":"80665.26000000","volume":"79.09579000"},{"time":1741885680,"open":"80665.26000000","high":"80687.93000000","low":"80582.71000000","close":"80672.40000000","volume":"98.51489000"},{"time":1741885740,"open":"80672.41000000","high":"80791.19000000","low":"80672.41000000","close":"80716.65000000","volume":"96.09433000"},{"time":1741885800,"open":"80716.65000000","high":"80716.65000000","low":"80615.90000000","close":"80616.54000000","volume":"26.35499000"},{"time":1741885860,"open":"80616.53000000","high":"80674.23000000","low":"80434.91000000","close":"80511.36000000","volume":"178.00487000"},{"time":1741885920,"open":"80511.35000000","high":"80550.00000000","low":"80482.00000000","close":"80544.55000000","volume":"91.03835000"},{"time":1741885980,"open":"80544.55000000","high":"80630.09000000","low":"80544.54000000","close":"80600.85000000","volume":"70.94073000"},{"time":1741886040,"open":"80600.85000000","high":"80603.78000000","low":"80551.40000000","close":"80584.71000000","volume":"28.34166000"},{"time":1741886100,"open":"80584.70000000","high":"80589.43000000","low":"80449.51000000","close":"80474.00000000","volume":"105.70256000"},{"time":1741886160,"open":"80474.00000000","high":"80584.59000000","low":"80466.40000000","close":"80531.43000000","volume":"39.35188000"},{"time":1741886220,"open":"80531.42000000","high":"80531.43000000","low":"80402.85000000","close":"80402.88000000","volume":"52.74707000"},{"time":1741886280,"open":"80402.88000000","high":"80402.89000000","low":"80273.58000000","close":"80325.50000000","volume":"94.32106000"},{"time":1741886340,"open":"80325.49000000","high":"80394.09000000","low":"80275.64000000","close":"80383.29000000","volume":"22.97648000"},{"time":1741886400,"open":"80383.28000000","high":"80409.06000000","low":"80328.44000000","close":"80394.71000000","volume":"45.57674000"},{"time":1741886460,"open":"80394.71000000","high":"80466.00000000","low":"80376.80000000","close":"80461.05000000","volume":"46.59045000"},{"time":1741886520,"open":"80461.05000000","high":"80491.97000000","low":"80410.70000000","close":"80410.70000000","volume":"17.63123000"},{"time":1741886580,"open":"80410.71000000","high":"80435.43000000","low":"80285.28000000","close":"80319.20000000","volume":"62.17076000"},{"time":1741886640,"open":"80319.20000000","high":"80338.23000000","low":"80268.00000000","close":"80323.04000000","volume":"48.01552000"},{"time":1741886700,"open":"80323.03000000","high":"80359.21000000","low":"80280.80000000","close":"80311.36000000","volume":"13.91712000"},{"time":1741886760,"open":"80311.36000000","high":"80321.83000000","low":"80222.00000000","close":"80229.17000000","volume":"32.96078000"},{"time":1741886820,"open":"80229.17000000","high":"80286.79000000","low":"80226.41000000","close":"80269.90000000","volume":"18.24594000"},{"time":1741886880,"open":"80269.90000000","high":"80400.00000000","low":"80251.55000000","close":"80367.93000000","volume":"18.08708000"},{"time":1741886940,"open":"80367.93000000","high":"80431.08000000","low":"80352.90000000","close":"80394.07000000","volume":"10.66857000"},{"time":1741887000,"open":"80394.07000000","high":"80553.99000000","low":"80362.85000000","close":"80514.07000000","volume":"38.86055000"},{"time":1741887060,"open":"80514.07000000","high":"80539.00000000","low":"80323.84000000","close":"80323.85000000","volume":"12.23473000"},{"time":1741887120,"open":"80323.85000000","high":"80323.85000000","low":"80233.94000000","close":"80254.39000000","volume":"30.55076000"},{"time":1741887180,"open":"80254.40000000","high":"80356.00000000","low":"80254.40000000","close":"80346.72000000","volume":"19.10912000"},{"time":1741887240,"open":"80346.72000000","high":"80346.72000000","low":"80219.30000000","close":"80219.31000000","volume":"21.84662000"},{"time":1741887300,"open":"80219.30000000","high":"80310.26000000","low":"80146.61000000","close":"80309.40000000","volume":"126.38407000"},{"time":1741887360,"open":"80309.40000000","high":"80331.99000000","low":"80201.55000000","close":"80208.77000000","volume":"16.28908000"},{"time":1741887420,"open":"80208.77000000","high":"80327.85000000","low":"80181.70000000","close":"80304.93000000","volume":"58.55304000"},{"time":1741887480,"open":"80304.93000000","high":"80314.50000000","low":"80184.80000000","close":"80217.71000000","volume":"45.91575000"},{"time":1741887540,"open":"80217.72000000","high":"80233.98000000","low":"80123.00000000","close":"80143.18000000","volume":"55.08790000"},{"time":1741887600,"open":"80143.18000000","high":"80244.81000000","low":"80135.44000000","close":"80204.07000000","volume":"15.39555000"},{"time":1741887660,"open":"80204.07000000","high":"80208.11000000","low":"80144.01000000","close":"80194.68000000","volume":"46.27327000"},{"time":1741887720,"open":"80194.69000000","high":"80226.42000000","low":"80123.01000000","close":"80130.67000000","volume":"40.80643000"},{"time":1741887780,"open":"80130.67000000","high":"80220.07000000","low":"80088.00000000","close":"80177.50000000","volume":"72.25121000"},{"time":1741887840,"open":"80177.50000000","high":"80177.51000000","low":"80116.13000000","close":"80151.39000000","volume":"21.24671000"},{"time":1741887900,"open":"80151.40000000","high":"80154.39000000","low":"80051.50000000","close":"80058.21000000","volume":"79.21781000"},{"time":1741887960,"open":"80058.43000000","high":"80065.70000000","low":"79944.14000000","close":"79991.99000000","volume":"221.10642000"},{"time":1741888020,"open":"79991.98000000","high":"80146.40000000","low":"79991.98000000","close":"80094.72000000","volume":"70.53854000"},{"time":1741888080,"open":"80094.71000000","high":"80127.82000000","low":"79943.39000000","close":"79966.70000000","volume":"41.46468000"},{"time":1741888140,"open":"79966.70000000","high":"80014.34000000","low":"79939.90000000","close":"80010.50000000","volume":"39.53975000"},{"time":1741888200,"open":"80010.50000000","high":"80190.11000000","low":"79986.61000000","close":"80146.39000000","volume":"43.57501000"},{"time":1741888260,"open":"80146.40000000","high":"80167.25000000","low":"80048.82000000","close":"80113.38000000","volume":"55.13136000"},{"time":1741888320,"open":"80113.38000000","high":"80268.39000000","low":"80100.53000000","close":"80243.47000000","volume":"29.68493000"},{"time":1741888380,"open":"80243.46000000","high":"80251.31000000","low":"80151.45000000","close":"80170.82000000","volume":"30.80719000"},{"time":1741888440,"open":"80170.83000000","high":"80173.10000000","low":"80085.77000000","close":"80173.09000000","volume":"21.00790000"},{"time":1741888500,"open":"80173.09000000","high":"80173.09000000","low":"80085.67000000","close":"80087.60000000","volume":"42.75953000"},{"time":1741888560,"open":"80087.61000000","high":"80152.64000000","low":"80052.00000000","close":"80057.68000000","volume":"34.62676000"},{"time":1741888620,"open":"80057.69000000","high":"80108.54000000","low":"80002.76000000","close":"80020.17000000","volume":"53.49996000"},{"time":1741888680,"open":"80020.20000000","high":"80059.66000000","low":"79984.33000000","close":"79990.57000000","volume":"41.92865000"},{"time":1741888740,"open":"79990.57000000","high":"80064.00000000","low":"79990.56000000","close":"80064.00000000","volume":"37.61538000"},{"time":1741888800,"open":"80063.99000000","high":"80128.58000000","low":"79996.65000000","close":"80120.16000000","volume":"39.87381000"},{"time":1741888860,"open":"80120.16000000","high":"80236.08000000","low":"80106.85000000","close":"80206.48000000","volume":"64.32868000"},{"time":1741888920,"open":"80206.48000000","high":"80408.14000000","low":"80206.47000000","close":"80342.29000000","volume":"109.53224000"},{"time":1741888980,"open":"80342.29000000","high":"80457.87000000","low":"80311.62000000","close":"80438.19000000","volume":"48.85218000"},{"time":1741889040,"open":"80438.20000000","high":"80470.63000000","low":"80349.28000000","close":"80351.02000000","volume":"37.13972000"},{"time":1741889100,"open":"80351.03000000","high":"80525.29000000","low":"80351.03000000","close":"80525.28000000","volume":"31.45237000"},{"time":1741889160,"open":"80525.28000000","high":"80546.81000000","low":"80420.43000000","close":"80420.43000000","volume":"39.22976000"},{"time":1741889220,"open":"80420.08000000","high":"80570.07000000","low":"80420.08000000","close":"80538.99000000","volume":"20.34786000"},{"time":1741889280,"open":"80538.99000000","high":"80603.78000000","low":"80512.30000000","close":"80528.05000000","volume":"34.97588000"},{"time":1741889340,"open":"80528.04000000","high":"80539.99000000","low":"80402.00000000","close":"80445.70000000","volume":"24.44872000"},{"time":1741889400,"open":"80445.69000000","high":"80523.52000000","low":"80403.49000000","close":"80509.43000000","volume":"20.35468000"},{"time":1741889460,"open":"80509.43000000","high":"80611.87000000","low":"80483.95000000","close":"80561.13000000","volume":"25.44915000"},{"time":1741889520,"open":"80561.12000000","high":"80656.36000000","low":"80556.60000000","close":"80603.77000000","volume":"41.71109000"},{"time":1741889580,"open":"80603.77000000","high":"80743.17000000","low":"80603.77000000","close":"80743.17000000","volume":"41.91308000"},{"time":1741889640,"open":"80743.17000000","high":"80789.88000000","low":"80708.00000000","close":"80730.30000000","volume":"28.36694000"},{"time":1741889700,"open":"80730.29000000","high":"80741.59000000","low":"80620.32000000","close":"80632.16000000","volume":"17.16895000"},{"time":1741889760,"open":"80632.16000000","high":"80659.35000000","low":"80556.60000000","close":"80591.87000000","volume":"21.88049000"},{"time":1741889820,"open":"80591.87000000","high":"80652.30000000","low":"80560.06000000","close":"80575.94000000","volume":"22.62181000"},{"time":1741889880,"open":"80575.95000000","high":"80593.74000000","low":"80511.27000000","close":"80583.06000000","volume":"15.91210000"},{"time":1741889940,"open":"80583.06000000","high":"80679.79000000","low":"80563.32000000","close":"80651.58000000","volume":"14.94842000"},{"time":1741890000,"open":"80651.57000000","high":"80687.71000000","low":"80582.08000000","close":"80687.71000000","volume":"34.47896000"},{"time":1741890060,"open":"80687.71000000","high":"80700.00000000","low":"80635.08000000","close":"80667.90000000","volume":"27.14365000"},{"time":1741890120,"open":"80667.91000000","high":"80671.26000000","low":"80622.65000000","close":"80627.46000000","volume":"7.26654000"},{"time":1741890180,"open":"80627.45000000","high":"80870.00000000","low":"80610.95000000","close":"80869.99000000","volume":"45.07412000"},{"time":1741890240,"open":"80869.99000000","high":"80944.05000000","low":"80806.65000000","close":"80842.42000000","volume":"39.37068000"},{"time":1741890300,"open":"80842.42000000","high":"80886.79000000","low":"80820.19000000","close":"80820.20000000","volume":"29.42943000"},{"time":1741890360,"open":"80820.19000000","high":"80886.79000000","low":"80786.08000000","close":"80886.79000000","volume":"21.05748000"},{"time":1741890420,"open":"80886.78000000","high":"80955.36000000","low":"80882.57000000","close":"80951.63000000","volume":"18.15664000"},{"time":1741890480,"open":"80948.82000000","high":"80950.80000000","low":"80815.32000000","close":"80815.32000000","volume":"33.55512000"},{"time":1741890540,"open":"80815.33000000","high":"80933.23000000","low":"80815.33000000","close":"80916.38000000","volume":"25.29401000"},{"time":1741890600,"open":"80916.39000000","high":"80916.39000000","low":"80764.80000000","close":"80773.14000000","volume":"23.59818000"},{"time":1741890660,"open":"80773.15000000","high":"80882.09000000","low":"80773.14000000","close":"80879.88000000","volume":"27.78416000"},{"time":1741890720,"open":"80879.88000000","high":"80957.84000000","low":"80839.72000000","close":"80865.71000000","volume":"30.22114000"},{"time":1741890780,"open":"80865.72000000","high":"80916.00000000","low":"80834.89000000","close":"80916.00000000","volume":"26.90679000"},{"time":1741890840,"open":"80915.99000000","high":"80930.39000000","low":"80800.00000000","close":"80800.01000000","volume":"24.32651000"},{"time":1741890900,"open":"80800.01000000","high":"80812.44000000","low":"80699.70000000","close":"80700.30000000","volume":"38.19220000"},{"time":1741890960,"open":"80700.30000000","high":"80727.10000000","low":"80644.34000000","close":"80670.89000000","volume":"26.53224000"},{"time":1741891020,"open":"80670.89000000","high":"80879.03000000","low":"80663.54000000","close":"80871.62000000","volume":"20.83664000"},{"time":1741891080,"open":"80871.63000000","high":"80886.80000000","low":"80810.72000000","close":"80810.73000000","volume":"11.91581000"},{"time":1741891140,"open":"80810.73000000","high":"80861.01000000","low":"80770.55000000","close":"80800.65000000","volume":"22.84790000"},{"time":1741891200,"open":"80800.64000000","high":"80856.77000000","low":"80768.89000000","close":"80768.90000000","volume":"37.26476000"},{"time":1741891260,"open":"80768.89000000","high":"80808.37000000","low":"80728.34000000","close":"80742.53000000","volume":"39.45410000"},{"time":1741891320,"open":"80742.53000000","high":"80779.54000000","low":"80706.87000000","close":"80726.23000000","volume":"43.03914000"},{"time":1741891380,"open":"80726.23000000","high":"80820.01000000","low":"80716.20000000","close":"80801.46000000","volume":"23.04216000"},{"time":1741891440,"open":"80801.46000000","high":"80853.81000000","low":"80752.09000000","close":"80752.09000000","volume":"22.15253000"},{"time":1741891500,"open":"80752.08000000","high":"80766.38000000","low":"80646.88000000","close":"80646.88000000","volume":"22.31809000"},{"time":1741891560,"open":"80646.89000000","high":"80760.00000000","low":"80615.19000000","close":"80759.99000000","volume":"54.30412000"},{"time":1741891620,"open":"80760.00000000","high":"80789.35000000","low":"80705.88000000","close":"80735.93000000","volume":"21.96699000"},{"time":1741891680,"open":"80735.92000000","high":"80826.23000000","low":"80732.56000000","close":"80819.58000000","volume":"18.90126000"},{"time":1741891740,"open":"80819.58000000","high":"80843.65000000","low":"80783.44000000","close":"80822.65000000","volume":"10.86003000"},{"time":1741891800,"open":"80822.65000000","high":"80852.12000000","low":"80741.11000000","close":"80794.95000000","volume":"24.58535000"},{"time":1741891860,"open":"80794.95000000","high":"80810.72000000","low":"80724.28000000","close":"80773.59000000","volume":"8.21368000"},{"time":1741891920,"open":"80773.59000000","high":"80777.84000000","low":"80623.70000000","close":"80660.00000000","volume":"11.83736000"},{"time":1741891980,"open":"80660.00000000","high":"80683.62000000","low":"80544.57000000","close":"80654.44000000","volume":"15.19645000"},{"time":1741892040,"open":"80654.44000000","high":"80754.39000000","low":"80621.59000000","close":"80745.12000000","volume":"8.95773000"},{"time":1741892100,"open":"80745.12000000","high":"80780.23000000","low":"80732.61000000","close":"80767.82000000","volume":"7.37387000"},{"time":1741892160,"open":"80767.82000000","high":"80792.46000000","low":"80697.89000000","close":"80749.99000000","volume":"6.28752000"},{"time":1741892220,"open":"80750.00000000","high":"80773.68000000","low":"80688.67000000","close":"80711.19000000","volume":"9.10309000"},{"time":1741892280,"open":"80711.19000000","high":"80828.72000000","low":"80711.19000000","close":"80828.72000000","volume":"8.87529000"},{"time":1741892340,"open":"80828.72000000","high":"80858.84000000","low":"80793.85000000","close":"80820.05000000","volume":"9.94573000"},{"time":1741892400,"open":"80820.05000000","high":"80820.05000000","low":"80779.78000000","close":"80797.39000000","volume":"14.30554000"},{"time":1741892460,"open":"80797.40000000","high":"80909.09000000","low":"80767.04000000","close":"80903.81000000","volume":"18.76415000"},{"time":1741892520,"open":"80903.80000000","high":"80996.64000000","low":"80889.19000000","close":"80994.77000000","volume":"13.02744000"},{"time":1741892580,"open":"80994.77000000","high":"81031.81000000","low":"80960.18000000","close":"80960.18000000","volume":"38.13713000"},{"time":1741892640,"open":"80960.19000000","high":"80960.19000000","low":"80866.00000000","close":"80909.92000000","volume":"21.37385000"},{"time":1741892700,"open":"80909.91000000","high":"80909.92000000","low":"80844.79000000","close":"80867.99000000","volume":"14.02876000"},{"time":1741892760,"open":"80867.99000000","high":"80886.20000000","low":"80818.97000000","close":"80828.42000000","volume":"6.05684000"},{"time":1741892820,"open":"80828.41000000","high":"80832.53000000","low":"80742.31000000","close":"80742.32000000","volume":"27.53613000"},{"time":1741892880,"open":"80742.31000000","high":"80751.65000000","low":"80650.94000000","close":"80719.88000000","volume":"8.13314000"},{"time":1741892940,"open":"80719.89000000","high":"80759.83000000","low":"80716.37000000","close":"80737.41000000","volume":"7.88586000"},{"time":1741893000,"open":"80737.40000000","high":"80748.72000000","low":"80691.72000000","close":"80699.20000000","volume":"62.18663000"},{"time":1741893060,"open":"80700.53000000","high":"80757.42000000","low":"80682.79000000","close":"80752.74000000","volume":"9.74201000"},{"time":1741893120,"open":"80752.75000000","high":"80791.40000000","low":"80712.87000000","close":"80712.87000000","volume":"6.27235000"},{"time":1741893180,"open":"80712.88000000","high":"80751.12000000","low":"80712.87000000","close":"80731.09000000","volume":"15.39629000"},{"time":1741893240,"open":"80731.10000000","high":"80792.46000000","low":"80720.47000000","close":"80743.61000000","volume":"7.98081000"},{"time":1741893300,"open":"80743.62000000","high":"80757.67000000","low":"80681.27000000","close":"80707.56000000","volume":"17.28076000"},{"time":1741893360,"open":"80707.62000000","high":"80745.29000000","low":"80661.10000000","close":"80681.25000000","volume":"27.63747000"},{"time":1741893420,"open":"80681.25000000","high":"80698.12000000","low":"80641.38000000","close":"80652.55000000","volume":"13.79586000"},{"time":1741893480,"open":"80652.56000000","high":"80688.40000000","low":"80609.90000000","close":"80626.75000000","volume":"13.51293000"},{"time":1741893540,"open":"80626.75000000","high":"80760.40000000","low":"80626.75000000","close":"80739.08000000","volume":"9.48606000"},{"time":1741893600,"open":"80739.07000000","high":"80739.08000000","low":"80665.98000000","close":"80697.48000000","volume":"10.03491000"},{"time":1741893660,"open":"80697.48000000","high":"80711.82000000","low":"80612.00000000","close":"80612.00000000","volume":"10.32708000"},{"time":1741893720,"open":"80612.01000000","high":"80713.82000000","low":"80612.01000000","close":"80706.21000000","volume":"8.84174000"},{"time":1741893780,"open":"80706.20000000","high":"80706.20000000","low":"80657.12000000","close":"80669.01000000","volume":"6.11263000"},{"time":1741893840,"open":"80669.32000000","high":"80707.08000000","low":"80620.55000000","close":"80632.73000000","volume":"10.41437000"},{"time":1741893900,"open":"80632.73000000","high":"80640.08000000","low":"80527.07000000","close":"80538.36000000","volume":"21.36619000"},{"time":1741893960,"open":"80538.36000000","high":"80566.59000000","low":"80488.68000000","close":"80500.89000000","volume":"24.93536000"},{"time":1741894020,"open":"80500.90000000","high":"80509.44000000","low":"80433.02000000","close":"80462.77000000","volume":"26.90709000"},{"time":1741894080,"open":"80462.77000000","high":"80486.19000000","low":"80420.57000000","close":"80420.67000000","volume":"11.00662000"},{"time":1741894140,"open":"80420.67000000","high":"80580.00000000","low":"80420.66000000","close":"80565.82000000","volume":"10.13450000"},{"time":1741894200,"open":"80565.83000000","high":"80586.14000000","low":"80492.00000000","close":"80492.01000000","volume":"12.06988000"},{"time":1741894260,"open":"80492.01000000","high":"80568.82000000","low":"80487.93000000","close":"80515.52000000","volume":"40.70578000"},{"time":1741894320,"open":"80515.68000000","high":"80574.03000000","low":"80475.38000000","close":"80547.58000000","volume":"8.11082000"},{"time":1741894380,"open":"80548.10000000","high":"80670.32000000","low":"80519.69000000","close":"80650.95000000","volume":"25.72051000"},{"time":1741894440,"open":"80650.94000000","high":"80656.93000000","low":"80626.78000000","close":"80651.01000000","volume":"6.34530000"},{"time":1741894500,"open":"80651.02000000","high":"80661.98000000","low":"80580.33000000","close":"80580.34000000","volume":"6.53954000"},{"time":1741894560,"open":"80580.34000000","high":"80591.67000000","low":"80542.01000000","close":"80556.61000000","volume":"12.97088000"},{"time":1741894620,"open":"80556.60000000","high":"80564.67000000","low":"80528.16000000","close":"80532.42000000","volume":"9.41353000"},{"time":1741894680,"open":"80532.42000000","high":"80532.42000000","low":"80420.00000000","close":"80428.59000000","volume":"11.73467000"},{"time":1741894740,"open":"80428.59000000","high":"80454.16000000","low":"80416.66000000","close":"80432.64000000","volume":"12.89208000"},{"time":1741894800,"open":"80432.65000000","high":"80517.90000000","low":"80415.09000000","close":"80486.71000000","volume":"11.80297000"},{"time":1741894860,"open":"80486.71000000","high":"80517.73000000","low":"80446.17000000","close":"80492.27000000","volume":"9.27594000"},{"time":1741894920,"open":"80492.27000000","high":"80515.32000000","low":"80339.56000000","close":"80364.10000000","volume":"23.21592000"},{"time":1741894980,"open":"80364.09000000","high":"80405.19000000","low":"80332.60000000","close":"80349.82000000","volume":"17.25479000"},{"time":1741895040,"open":"80352.07000000","high":"80390.50000000","low":"80324.01000000","close":"80355.47000000","volume":"27.96427000"},{"time":1741895100,"open":"80355.47000000","high":"80363.82000000","low":"80250.01000000","close":"80295.84000000","volume":"30.77085000"},{"time":1741895160,"open":"80295.85000000","high":"80370.38000000","low":"80237.68000000","close":"80370.37000000","volume":"14.30376000"},{"time":1741895220,"open":"80370.38000000","high":"80433.25000000","low":"80348.71000000","close":"80400.00000000","volume":"12.69430000"},{"time":1741895280,"open":"80400.00000000","high":"80415.10000000","low":"80324.27000000","close":"80324.28000000","volume":"7.99209000"},{"time":1741895340,"open":"80324.27000000","high":"80350.30000000","low":"80297.88000000","close":"80342.20000000","volume":"5.12472000"},{"time":1741895400,"open":"80342.20000000","high":"80342.20000000","low":"80188.51000000","close":"80188.52000000","volume":"32.29897000"},{"time":1741895460,"open":"80188.52000000","high":"80214.63000000","low":"80146.00000000","close":"80214.62000000","volume":"14.24838000"},{"time":1741895520,"open":"80214.62000000","high":"80312.13000000","low":"80179.78000000","close":"80312.13000000","volume":"21.37283000"},{"time":1741895580,"open":"80312.13000000","high":"80322.16000000","low":"80248.44000000","close":"80254.77000000","volume":"8.53385000"},{"time":1741895640,"open":"80254.77000000","high":"80356.43000000","low":"80250.73000000","close":"80323.25000000","volume":"20.30103000"},{"time":1741895700,"open":"80323.25000000","high":"80355.09000000","low":"80306.25000000","close":"80338.00000000","volume":"37.21302000"},{"time":1741895760,"open":"80337.99000000","high":"80461.95000000","low":"80337.99000000","close":"80439.23000000","volume":"26.02085000"},{"time":1741895820,"open":"80439.24000000","high":"80454.76000000","low":"80426.47000000","close":"80427.15000000","volume":"32.08796000"},{"time":1741895880,"open":"80427.14000000","high":"80427.14000000","low":"80307.71000000","close":"80307.71000000","volume":"10.45197000"},{"time":1741895940,"open":"80307.71000000","high":"80307.71000000","low":"80137.47000000","close":"80211.40000000","volume":"79.78371000"},{"time":1741896000,"open":"80210.40000000","high":"80367.92000000","low":"80189.89000000","close":"80344.10000000","volume":"25.76650000"},{"time":1741896060,"open":"80344.11000000","high":"80423.63000000","low":"80332.77000000","close":"80408.92000000","volume":"17.17419000"},{"time":1741896120,"open":"80408.92000000","high":"80499.50000000","low":"80402.86000000","close":"80456.97000000","volume":"9.26846000"},{"time":1741896180,"open":"80456.97000000","high":"80509.94000000","low":"80439.54000000","close":"80509.94000000","volume":"17.86078000"},{"time":1741896240,"open":"80509.94000000","high":"80579.01000000","low":"80494.39000000","close":"80500.63000000","volume":"25.39105000"},{"time":1741896300,"open":"80500.62000000","high":"80513.88000000","low":"80436.32000000","close":"80439.88000000","volume":"13.24711000"},{"time":1741896360,"open":"80439.87000000","high":"80471.93000000","low":"80353.24000000","close":"80371.65000000","volume":"13.95386000"},{"time":1741896420,"open":"80371.65000000","high":"80371.66000000","low":"80296.51000000","close":"80311.84000000","volume":"7.46612000"},{"time":1741896480,"open":"80311.85000000","high":"80389.34000000","low":"80311.39000000","close":"80379.58000000","volume":"5.54644000"},{"time":1741896540,"open":"80379.57000000","high":"80412.51000000","low":"80326.28000000","close":"80412.50000000","volume":"11.01090000"},{"time":1741896600,"open":"80412.50000000","high":"80412.50000000","low":"80324.19000000","close":"80335.76000000","volume":"7.57184000"},{"time":1741896660,"open":"80335.76000000","high":"80379.28000000","low":"80308.82000000","close":"80379.28000000","volume":"5.23550000"},{"time":1741896720,"open":"80379.27000000","high":"80415.10000000","low":"80379.27000000","close":"80415.10000000","volume":"4.38950000"},{"time":1741896780,"open":"80415.10000000","high":"80415.10000000","low":"80394.17000000","close":"80402.47000000","volume":"6.83017000"},{"time":1741896840,"open":"80402.47000000","high":"80435.93000000","low":"80395.01000000","close":"80424.62000000","volume":"6.27555000"},{"time":1741896900,"open":"80424.62000000","high":"80485.71000000","low":"80424.62000000","close":"80463.97000000","volume":"23.64189000"},{"time":1741896960,"open":"80463.97000000","high":"80564.92000000","low":"80448.26000000","close":"80530.42000000","volume":"20.60445000"},{"time":1741897020,"open":"80530.41000000","high":"80619.08000000","low":"80526.08000000","close":"80574.61000000","volume":"15.06606000"},{"time":1741897080,"open":"80574.60000000","high":"80583.49000000","low":"80509.43000000","close":"80583.48000000","volume":"8.97600000"},{"time":1741897140,"open":"80583.48000000","high":"80674.03000000","low":"80583.48000000","close":"80638.58000000","volume":"20.69939000"},{"time":1741897200,"open":"80638.59000000","high":"80681.81000000","low":"80638.58000000","close":"80681.80000000","volume":"9.42489000"},{"time":1741897260,"open":"80681.81000000","high":"80681.81000000","low":"80609.22000000","close":"80616.03000000","volume":"10.45352000"},{"time":1741897320,"open":"80616.03000000","high":"80632.20000000","low":"80596.08000000","close":"80596.08000000","volume":"6.91532000"},{"time":1741897380,"open":"80596.08000000","high":"80596.08000000","low":"80556.60000000","close":"80556.61000000","volume":"3.58311000"},{"time":1741897440,"open":"80556.60000000","high":"80571.12000000","low":"80514.83000000","close":"80571.12000000","volume":"12.63979000"},{"time":1741897500,"open":"80571.12000000","high":"80575.43000000","low":"80539.02000000","close":"80575.43000000","volume":"7.93696000"},{"time":1741897560,"open":"80575.43000000","high":"80632.55000000","low":"80574.77000000","close":"80602.91000000","volume":"9.56526000"},{"time":1741897620,"open":"80602.91000000","high":"80676.00000000","low":"80602.91000000","close":"80646.77000000","volume":"12.11246000"},{"time":1741897680,"open":"80646.78000000","high":"80681.17000000","low":"80642.18000000","close":"80642.18000000","volume":"6.83869000"},{"time":1741897740,"open":"80642.19000000","high":"80663.73000000","low":"80628.11000000","close":"80663.73000000","volume":"13.44803000"},{"time":1741897800,"open":"80663.73000000","high":"80698.05000000","low":"80663.14000000","close":"80674.19000000","volume":"9.98268000"},{"time":1741897860,"open":"80674.20000000","high":"80727.14000000","low":"80674.19000000","close":"80727.14000000","volume":"15.06459000"},{"time":1741897920,"open":"80727.13000000","high":"80735.83000000","low":"80700.00000000","close":"80700.01000000","volume":"8.46390000"},{"time":1741897980,"open":"80700.01000000","high":"80700.01000000","low":"80650.94000000","close":"80650.95000000","volume":"31.61537000"},{"time":1741898040,"open":"80650.94000000","high":"80668.59000000","low":"80613.27000000","close":"80613.28000000","volume":"18.47432000"},{"time":1741898100,"open":"80613.28000000","high":"80674.75000000","low":"80613.28000000","close":"80658.46000000","volume":"6.62103000"},{"time":1741898160,"open":"80658.47000000","high":"80672.84000000","low":"80658.46000000","close":"80667.11000000","volume":"4.33769000"},{"time":1741898220,"open":"80667.11000000","high":"80667.11000000","low":"80616.40000000","close":"80616.41000000","volume":"6.53011000"},{"time":1741898280,"open":"80616.41000000","high":"80639.20000000","low":"80596.82000000","close":"80624.80000000","volume":"10.64143000"},{"time":1741898340,"open":"80624.80000000","high":"80669.72000000","low":"80611.63000000","close":"80656.12000000","volume":"7.08319000"},{"time":1741898400,"open":"80656.11000000","high":"80698.12000000","low":"80640.45000000","close":"80656.27000000","volume":"10.18977000"},{"time":1741898460,"open":"80656.28000000","high":"80656.28000000","low":"80608.11000000","close":"80611.18000000","volume":"6.66948000"},{"time":1741898520,"open":"80611.18000000","high":"80611.19000000","low":"80511.49000000","close":"80527.20000000","volume":"12.83205000"},{"time":1741898580,"open":"80527.19000000","high":"80540.81000000","low":"80470.54000000","close":"80470.54000000","volume":"11.20575000"},{"time":1741898640,"open":"80470.55000000","high":"80478.87000000","low":"80383.42000000","close":"80383.42000000","volume":"19.39260000"},{"time":1741898700,"open":"80383.43000000","high":"80422.82000000","low":"80364.55000000","close":"80417.62000000","volume":"34.92522000"},{"time":1741898760,"open":"80417.61000000","high":"80417.62000000","low":"80333.63000000","close":"80375.61000000","volume":"9.75851000"},{"time":1741898820,"open":"80375.60000000","high":"80415.10000000","low":"80335.42000000","close":"80349.58000000","volume":"18.02398000"},{"time":1741898880,"open":"80349.58000000","high":"80351.21000000","low":"80280.89000000","close":"80326.42000000","volume":"20.64472000"},{"time":1741898940,"open":"80326.41000000","high":"80343.67000000","low":"80301.99000000","close":"80302.03000000","volume":"16.10426000"},{"time":1741899000,"open":"80302.03000000","high":"80325.07000000","low":"80286.62000000","close":"80315.15000000","volume":"11.74203000"},{"time":1741899060,"open":"80315.16000000","high":"80321.47000000","low":"80279.63000000","close":"80318.16000000","volume":"11.60528000"},{"time":1741899120,"open":"80318.15000000","high":"80357.98000000","low":"80318.15000000","close":"80323.14000000","volume":"12.13332000"},{"time":1741899180,"open":"80323.15000000","high":"80339.15000000","low":"80285.26000000","close":"80313.74000000","volume":"10.07442000"},{"time":1741899240,"open":"80313.82000000","high":"80343.42000000","low":"80300.90000000","close":"80340.57000000","volume":"10.15236000"},{"time":1741899300,"open":"80340.56000000","high":"80362.86000000","low":"80317.79000000","close":"80362.86000000","volume":"15.32834000"},{"time":1741899360,"open":"80362.85000000","high":"80393.86000000","low":"80327.86000000","close":"80393.85000000","volume":"6.29592000"},{"time":1741899420,"open":"80393.86000000","high":"80460.00000000","low":"80387.89000000","close":"80460.00000000","volume":"15.50398000"},{"time":1741899480,"open":"80460.00000000","high":"80460.00000000","low":"80368.10000000","close":"80368.10000000","volume":"30.83865000"},{"time":1741899540,"open":"80368.10000000","high":"80379.06000000","low":"80317.21000000","close":"80379.05000000","volume":"9.50268000"},{"time":1741899600,"open":"80379.05000000","high":"80401.65000000","low":"80341.99000000","close":"80346.07000000","volume":"15.33141000"},{"time":1741899660,"open":"80346.06000000","high":"80346.07000000","low":"80280.66000000","close":"80296.43000000","volume":"19.39213000"},{"time":1741899720,"open":"80296.44000000","high":"80366.91000000","low":"80296.43000000","close":"80366.91000000","volume":"6.17321000"},{"time":1741899780,"open":"80367.93000000","high":"80371.80000000","low":"80310.43000000","close":"80347.60000000","volume":"4.85254000"},{"time":1741899840,"open":"80347.60000000","high":"80391.39000000","low":"80347.59000000","close":"80375.73000000","volume":"7.20182000"},{"time":1741899900,"open":"80375.73000000","high":"80402.05000000","low":"80367.92000000","close":"80402.05000000","volume":"6.74621000"},{"time":1741899960,"open":"80402.04000000","high":"80561.29000000","low":"80402.04000000","close":"80535.02000000","volume":"78.99909000"},{"time":1741900020,"open":"80535.02000000","high":"80578.56000000","low":"80483.11000000","close":"80483.12000000","volume":"16.26642000"},{"time":1741900080,"open":"80483.12000000","high":"80517.25000000","low":"80476.19000000","close":"80492.55000000","volume":"12.99476000"},{"time":1741900140,"open":"80492.55000000","high":"80534.06000000","low":"80480.31000000","close":"80518.40000000","volume":"22.25114000"},{"time":1741900200,"open":"80518.41000000","high":"80518.41000000","low":"80476.00000000","close":"80476.01000000","volume":"7.31234000"},{"time":1741900260,"open":"80476.00000000","high":"80523.05000000","low":"80474.59000000","close":"80474.61000000","volume":"10.97772000"},{"time":1741900320,"open":"80474.60000000","high":"80490.99000000","low":"80459.53000000","close":"80489.54000000","volume":"9.15281000"},{"time":1741900380,"open":"80489.54000000","high":"80508.53000000","low":"80489.53000000","close":"80504.58000000","volume":"13.75631000"},{"time":1741900440,"open":"80504.58000000","high":"80504.59000000","low":"80453.56000000","close":"80453.57000000","volume":"2.88333000"},{"time":1741900500,"open":"80453.56000000","high":"80556.61000000","low":"80453.56000000","close":"80546.57000000","volume":"10.79909000"},{"time":1741900560,"open":"80546.57000000","high":"80575.60000000","low":"80540.97000000","close":"80554.64000000","volume":"10.08538000"},{"time":1741900620,"open":"80554.63000000","high":"80554.64000000","low":"80472.94000000","close":"80472.95000000","volume":"15.28470000"},{"time":1741900680,"open":"80472.95000000","high":"80472.95000000","low":"80401.99000000","close":"80411.74000000","volume":"10.57871000"},{"time":1741900740,"open":"80411.73000000","high":"80501.66000000","low":"80400.86000000","close":"80491.60000000","volume":"10.40767000"},{"time":1741900800,"open":"80491.61000000","high":"80521.47000000","low":"80491.60000000","close":"80521.47000000","volume":"13.07387000"},{"time":1741900860,"open":"80521.46000000","high":"80555.96000000","low":"80521.46000000","close":"80554.04000000","volume":"7.17084000"},{"time":1741900920,"open":"80554.03000000","high":"80554.04000000","low":"80543.96000000","close":"80546.67000000","volume":"10.93728000"},{"time":1741900980,"open":"80546.67000000","high":"80564.42000000","low":"80517.05000000","close":"80564.42000000","volume":"8.14669000"},{"time":1741901040,"open":"80564.42000000","high":"80600.00000000","low":"80564.41000000","close":"80600.00000000","volume":"8.31849000"},{"time":1741901100,"open":"80600.00000000","high":"80622.91000000","low":"80592.79000000","close":"80622.90000000","volume":"13.06326000"},{"time":1741901160,"open":"80622.90000000","high":"80662.80000000","low":"80622.90000000","close":"80658.82000000","volume":"12.20865000"},{"time":1741901220,"open":"80658.83000000","high":"80658.83000000","low":"80621.04000000","close":"80621.04000000","volume":"12.18363000"},{"time":1741901280,"open":"80621.04000000","high":"80674.54000000","low":"80621.04000000","close":"80670.58000000","volume":"9.77597000"},{"time":1741901340,"open":"80670.58000000","high":"80670.59000000","low":"80653.10000000","close":"80653.11000000","volume":"3.96661000"},{"time":1741901400,"open":"80653.11000000","high":"80657.16000000","low":"80541.07000000","close":"80544.64000000","volume":"17.86481000"},{"time":1741901460,"open":"80544.64000000","high":"80576.23000000","low":"80544.63000000","close":"80576.23000000","volume":"4.84092000"},{"time":1741901520,"open":"80576.22000000","high":"80595.81000000","low":"80560.75000000","close":"80560.75000000","volume":"9.24684000"},{"time":1741901580,"open":"80560.75000000","high":"80562.43000000","low":"80492.00000000","close":"80492.00000000","volume":"10.74930000"},{"time":1741901640,"open":"80492.00000000","high":"80530.55000000","low":"80490.64000000","close":"80530.54000000","volume":"7.14052000"},{"time":1741901700,"open":"80530.54000000","high":"80634.18000000","low":"80530.54000000","close":"80606.54000000","volume":"16.26317000"},{"time":1741901760,"open":"80606.54000000","high":"80606.54000000","low":"80556.56000000","close":"80556.56000000","volume":"7.94279000"},{"time":1741901820,"open":"80556.56000000","high":"80560.44000000","low":"80556.56000000","close":"80560.43000000","volume":"7.11099000"},{"time":1741901880,"open":"80560.44000000","high":"80645.65000000","low":"80560.43000000","close":"80645.65000000","volume":"6.76853000"},{"time":1741901940,"open":"80645.65000000","high":"80666.22000000","low":"80630.13000000","close":"80659.80000000","volume":"9.11446000"},{"time":1741902000,"open":"80659.80000000","high":"80768.00000000","low":"80644.58000000","close":"80768.00000000","volume":"17.71230000"},{"time":1741902060,"open":"80768.00000000","high":"80770.58000000","low":"80708.31000000","close":"80708.31000000","volume":"12.82954000"},{"time":1741902120,"open":"80707.93000000","high":"80773.18000000","low":"80668.64000000","close":"80752.86000000","volume":"11.41182000"},{"time":1741902180,"open":"80752.86000000","high":"80803.70000000","low":"80745.28000000","close":"80788.75000000","volume":"11.25622000"},{"time":1741902240,"open":"80788.76000000","high":"80826.27000000","low":"80778.47000000","close":"80784.49000000","volume":"12.66318000"},{"time":1741902300,"open":"80784.49000000","high":"80842.58000000","low":"80784.48000000","close":"80824.80000000","volume":"7.73568000"},{"time":1741902360,"open":"80824.79000000","high":"80882.65000000","low":"80824.79000000","close":"80865.02000000","volume":"10.67148000"},{"time":1741902420,"open":"80865.02000000","high":"80865.03000000","low":"80821.07000000","close":"80826.12000000","volume":"18.22555000"},{"time":1741902480,"open":"80826.11000000","high":"80865.59000000","low":"80792.98000000","close":"80865.59000000","volume":"8.86750000"},{"time":1741902540,"open":"80865.59000000","high":"80880.52000000","low":"80818.15000000","close":"80861.09000000","volume":"9.53469000"},{"time":1741902600,"open":"80861.08000000","high":"80878.45000000","low":"80833.53000000","close":"80841.16000000","volume":"16.79629000"},{"time":1741902660,"open":"80841.17000000","high":"80843.79000000","low":"80777.59000000","close":"80794.85000000","volume":"17.26726000"},{"time":1741902720,"open":"80794.85000000","high":"80794.86000000","low":"80673.97000000","close":"80673.98000000","volume":"11.84888000"},{"time":1741902780,"open":"80673.97000000","high":"80692.71000000","low":"80669.36000000","close":"80692.71000000","volume":"9.69372000"},{"time":1741902840,"open":"80692.71000000","high":"80723.30000000","low":"80684.70000000","close":"80684.70000000","volume":"6.58920000"},{"time":1741902900,"open":"80684.70000000","high":"80745.29000000","low":"80684.70000000","close":"80745.29000000","volume":"7.50428000"},{"time":1741902960,"open":"80745.29000000","high":"80788.04000000","low":"80745.28000000","close":"80776.26000000","volume":"6.75059000"},{"time":1741903020,"open":"80776.26000000","high":"80800.00000000","low":"80748.29000000","close":"80748.29000000","volume":"8.00964000"},{"time":1741903080,"open":"80748.29000000","high":"80800.00000000","low":"80747.41000000","close":"80797.46000000","volume":"6.35759000"},{"time":1741903140,"open":"80797.45000000","high":"80820.00000000","low":"80769.12000000","close":"80819.99000000","volume":"14.61961000"},{"time":1741903200,"open":"80819.99000000","high":"80819.99000000","low":"80730.48000000","close":"80790.78000000","volume":"12.84438000"},{"time":1741903260,"open":"80790.78000000","high":"80875.92000000","low":"80790.77000000","close":"80858.23000000","volume":"15.95387000"},{"time":1741903320,"open":"80858.23000000","high":"80886.80000000","low":"80794.01000000","close":"80849.69000000","volume":"22.65249000"},{"time":1741903380,"open":"80849.69000000","high":"80927.99000000","low":"80845.55000000","close":"80920.80000000","volume":"12.76474000"},{"time":1741903440,"open":"80920.79000000","high":"80920.80000000","low":"80867.43000000","close":"80878.21000000","volume":"20.24078000"},{"time":1741903500,"open":"80878.21000000","high":"80940.00000000","low":"80877.05000000","close":"80917.24000000","volume":"8.69327000"},{"time":1741903560,"open":"80917.24000000","high":"80968.74000000","low":"80917.24000000","close":"80945.56000000","volume":"14.80690000"},{"time":1741903620,"open":"80945.56000000","high":"81012.65000000","low":"80945.56000000","close":"80985.02000000","volume":"15.56337000"},{"time":1741903680,"open":"80985.01000000","high":"81024.28000000","low":"80962.14000000","close":"80992.04000000","volume":"15.18680000"},{"time":1741903740,"open":"80992.05000000","high":"81018.89000000","low":"80990.73000000","close":"80990.73000000","volume":"6.86579000"},{"time":1741903800,"open":"80990.72000000","high":"80990.72000000","low":"80905.83000000","close":"80910.51000000","volume":"10.67503000"},{"time":1741903860,"open":"80910.51000000","high":"80967.27000000","low":"80910.50000000","close":"80948.02000000","volume":"5.29730000"},{"time":1741903920,"open":"80948.01000000","high":"80948.02000000","low":"80910.50000000","close":"80910.66000000","volume":"2.71671000"},{"time":1741903980,"open":"80910.66000000","high":"80949.31000000","low":"80910.65000000","close":"80940.95000000","volume":"5.11298000"},{"time":1741904040,"open":"80940.94000000","high":"80977.49000000","low":"80940.94000000","close":"80949.31000000","volume":"6.09017000"},{"time":1741904100,"open":"80949.31000000","high":"80949.31000000","low":"80886.13000000","close":"80886.13000000","volume":"5.88159000"},{"time":1741904160,"open":"80885.56000000","high":"80885.56000000","low":"80864.54000000","close":"80864.55000000","volume":"14.19322000"},{"time":1741904220,"open":"80864.54000000","high":"80864.55000000","low":"80852.98000000","close":"80855.25000000","volume":"7.34274000"},{"time":1741904280,"open":"80855.26000000","high":"80862.82000000","low":"80851.20000000","close":"80857.00000000","volume":"5.69297000"},{"time":1741904340,"open":"80857.00000000","high":"80857.01000000","low":"80850.00000000","close":"80850.00000000","volume":"1.38939000"},{"time":1741904400,"open":"80850.00000000","high":"80863.56000000","low":"80831.24000000","close":"80863.55000000","volume":"4.21042000"},{"time":1741904460,"open":"80863.56000000","high":"80921.50000000","low":"80863.56000000","close":"80901.36000000","volume":"12.93495000"},{"time":1741904520,"open":"80901.37000000","high":"80922.29000000","low":"80898.48000000","close":"80922.29000000","volume":"2.38495000"},{"time":1741904580,"open":"80922.29000000","high":"80922.29000000","low":"80887.01000000","close":"80898.04000000","volume":"3.73526000"},{"time":1741904640,"open":"80898.03000000","high":"80945.62000000","low":"80898.03000000","close":"80945.62000000","volume":"3.31739000"},{"time":1741904700,"open":"80945.62000000","high":"80973.77000000","low":"80923.50000000","close":"80960.35000000","volume":"8.74573000"},{"time":1741904760,"open":"80960.35000000","high":"81010.54000000","low":"80960.35000000","close":"81002.45000000","volume":"6.88665000"},{"time":1741904820,"open":"81002.46000000","high":"81010.20000000","low":"81002.45000000","close":"81005.36000000","volume":"13.63009000"},{"time":1741904880,"open":"81005.35000000","high":"81029.99000000","low":"80986.78000000","close":"81029.99000000","volume":"5.24297000"},{"time":1741904940,"open":"81030.00000000","high":"81068.94000000","low":"81030.00000000","close":"81068.28000000","volume":"8.67828000"},{"time":1741905000,"open":"81068.29000000","high":"81068.94000000","low":"80986.76000000","close":"81010.00000000","volume":"17.61513000"},{"time":1741905060,"open":"81010.00000000","high":"81020.23000000","low":"81009.62000000","close":"81013.98000000","volume":"5.53583000"},{"time":1741905120,"open":"81013.99000000","high":"81013.99000000","low":"80991.35000000","close":"80991.35000000","volume":"5.57738000"},{"time":1741905180,"open":"80991.36000000","high":"81024.31000000","low":"80982.71000000","close":"81024.31000000","volume":"6.77073000"},{"time":1741905240,"open":"81024.31000000","high":"81042.91000000","low":"81024.31000000","close":"81024.31000000","volume":"4.54760000"},{"time":1741905300,"open":"81024.32000000","high":"81071.42000000","low":"81024.32000000","close":"81048.05000000","volume":"11.80326000"},{"time":1741905360,"open":"81048.06000000","high":"81048.59000000","low":"81030.40000000","close":"81030.40000000","volume":"6.64626000"},{"time":1741905420,"open":"81030.40000000","high":"81035.40000000","low":"81009.14000000","close":"81035.39000000","volume":"8.41304000"},{"time":1741905480,"open":"81035.40000000","high":"81072.60000000","low":"81035.39000000","close":"81072.59000000","volume":"2.53323000"},{"time":1741905540,"open":"81072.60000000","high":"81072.61000000","low":"81057.27000000","close":"81060.62000000","volume":"3.86034000"},{"time":1741905600,"open":"81060.62000000","high":"81064.58000000","low":"81059.19000000","close":"81064.57000000","volume":"10.58493000"},{"time":1741905660,"open":"81064.58000000","high":"81075.48000000","low":"81064.57000000","close":"81075.47000000","volume":"8.31174000"},{"time":1741905720,"open":"81075.47000000","high":"81131.36000000","low":"81075.47000000","close":"81097.05000000","volume":"16.31721000"},{"time":1741905780,"open":"81097.05000000","high":"81122.64000000","low":"81095.29000000","close":"81122.63000000","volume":"2.47096000"},{"time":1741905840,"open":"81122.64000000","high":"81169.82000000","low":"81122.63000000","close":"81146.28000000","volume":"5.95628000"},{"time":1741905900,"open":"81146.28000000","high":"81170.51000000","low":"81146.27000000","close":"81170.51000000","volume":"10.91612000"},{"time":1741905960,"open":"81170.51000000","high":"81172.00000000","low":"81170.50000000","close":"81170.51000000","volume":"2.68403000"},{"time":1741906020,"open":"81170.51000000","high":"81214.27000000","low":"81151.07000000","close":"81159.76000000","volume":"13.75257000"},{"time":1741906080,"open":"81159.76000000","high":"81216.99000000","low":"81159.75000000","close":"81196.70000000","volume":"9.17624000"},{"time":1741906140,"open":"81196.70000000","high":"81204.51000000","low":"81176.61000000","close":"81204.22000000","volume":"6.79522000"},{"time":1741906200,"open":"81204.22000000","high":"81249.15000000","low":"81178.64000000","close":"81208.87000000","volume":"9.20152000"},{"time":1741906260,"open":"81208.87000000","high":"81282.48000000","low":"81200.00000000","close":"81270.96000000","volume":"32.67269000"},{"time":1741906320,"open":"81270.95000000","high":"81299.15000000","low":"81269.40000000","close":"81274.61000000","volume":"11.41789000"},{"time":1741906380,"open":"81274.61000000","high":"81299.15000000","low":"81274.60000000","close":"81299.14000000","volume":"2.78759000"},{"time":1741906440,"open":"81299.15000000","high":"81299.15000000","low":"81274.88000000","close":"81274.88000000","volume":"8.16210000"},{"time":1741906500,"open":"81274.89000000","high":"81279.51000000","low":"81274.60000000","close":"81274.61000000","volume":"6.83916000"},{"time":1741906560,"open":"81274.60000000","high":"81349.14000000","low":"81274.60000000","close":"81349.14000000","volume":"16.56816000"},{"time":1741906620,"open":"81349.13000000","high":"81368.34000000","low":"81349.13000000","close":"81368.33000000","volume":"9.22103000"},{"time":1741906680,"open":"81368.33000000","high":"81386.34000000","low":"81368.33000000","close":"81374.69000000","volume":"5.05302000"},{"time":1741906740,"open":"81374.69000000","high":"81400.00000000","low":"81374.69000000","close":"81395.54000000","volume":"8.23184000"},{"time":1741906800,"open":"81395.54000000","high":"81395.54000000","low":"81358.49000000","close":"81358.49000000","volume":"15.73793000"},{"time":1741906860,"open":"81358.49000000","high":"81370.17000000","low":"81353.53000000","close":"81370.01000000","volume":"13.67882000"},{"time":1741906920,"open":"81370.02000000","high":"81370.02000000","low":"81365.58000000","close":"81365.59000000","volume":"5.96018000"},{"time":1741906980,"open":"81365.58000000","high":"81365.59000000","low":"81274.70000000","close":"81280.98000000","volume":"23.93808000"},{"time":1741907040,"open":"81280.97000000","high":"81355.18000000","low":"81277.64000000","close":"81318.75000000","volume":"4.84720000"},{"time":1741907100,"open":"81318.74000000","high":"81347.02000000","low":"81318.74000000","close":"81347.01000000","volume":"2.60653000"},{"time":1741907160,"open":"81347.01000000","high":"81429.13000000","low":"81347.01000000","close":"81418.54000000","volume":"9.42577000"},{"time":1741907220,"open":"81418.53000000","high":"81450.00000000","low":"81418.53000000","close":"81448.13000000","volume":"10.29046000"},{"time":1741907280,"open":"81448.14000000","high":"81474.44000000","low":"81400.17000000","close":"81445.91000000","volume":"6.87367000"},{"time":1741907340,"open":"81445.91000000","high":"81481.15000000","low":"81445.91000000","close":"81477.01000000","volume":"8.98078000"},{"time":1741907400,"open":"81477.02000000","high":"81477.02000000","low":"81386.11000000","close":"81413.52000000","volume":"10.05010000"},{"time":1741907460,"open":"81413.52000000","high":"81484.23000000","low":"81374.84000000","close":"81400.63000000","volume":"13.48657000"},{"time":1741907520,"open":"81400.63000000","high":"81403.15000000","low":"81336.00000000","close":"81359.22000000","volume":"6.10718000"},{"time":1741907580,"open":"81359.22000000","high":"81401.31000000","low":"81325.96000000","close":"81384.35000000","volume":"6.70200000"},{"time":1741907640,"open":"81384.34000000","high":"81420.00000000","low":"81359.92000000","close":"81359.92000000","volume":"4.35550000"},{"time":1741907700,"open":"81359.92000000","high":"81359.93000000","low":"81277.15000000","close":"81295.43000000","volume":"12.44586000"},{"time":1741907760,"open":"81295.42000000","high":"81300.00000000","low":"81265.13000000","close":"81296.44000000","volume":"3.87909000"},{"time":1741907820,"open":"81296.44000000","high":"81319.33000000","low":"81281.87000000","close":"81300.27000000","volume":"7.92260000"},{"time":1741907880,"open":"81300.27000000","high":"81378.77000000","low":"81300.26000000","close":"81362.46000000","volume":"4.92630000"},{"time":1741907940,"open":"81362.45000000","high":"81362.46000000","low":"81266.55000000","close":"81266.55000000","volume":"3.24839000"},{"time":1741908000,"open":"81266.55000000","high":"81266.56000000","low":"81188.00000000","close":"81226.05000000","volume":"10.25291000"},{"time":1741908060,"open":"81226.06000000","high":"81230.76000000","low":"81167.82000000","close":"81179.76000000","volume":"15.43330000"},{"time":1741908120,"open":"81179.76000000","high":"81207.57000000","low":"81179.76000000","close":"81195.06000000","volume":"3.18364000"},{"time":1741908180,"open":"81195.06000000","high":"81228.99000000","low":"81185.80000000","close":"81220.00000000","volume":"10.35521000"},{"time":1741908240,"open":"81220.01000000","high":"81220.01000000","low":"81170.00000000","close":"81190.83000000","volume":"5.45541000"},{"time":1741908300,"open":"81190.83000000","high":"81197.08000000","low":"81180.96000000","close":"81180.97000000","volume":"2.20370000"},{"time":1741908360,"open":"81180.96000000","high":"81182.60000000","low":"81117.94000000","close":"81138.43000000","volume":"20.17626000"},{"time":1741908420,"open":"81138.43000000","high":"81159.14000000","low":"81138.43000000","close":"81156.45000000","volume":"5.48481000"},{"time":1741908480,"open":"81156.45000000","high":"81160.64000000","low":"81130.07000000","close":"81130.07000000","volume":"6.54505000"},{"time":1741908540,"open":"81130.06000000","high":"81130.07000000","low":"81094.18000000","close":"81104.01000000","volume":"10.54088000"},{"time":1741908600,"open":"81104.01000000","high":"81140.92000000","low":"81081.75000000","close":"81140.92000000","volume":"18.00980000"},{"time":1741908660,"open":"81140.93000000","high":"81160.00000000","low":"81100.55000000","close":"81100.56000000","volume":"10.16465000"},{"time":1741908720,"open":"81100.56000000","high":"81127.29000000","low":"81100.56000000","close":"81125.16000000","volume":"7.70823000"},{"time":1741908780,"open":"81125.16000000","high":"81173.58000000","low":"81115.88000000","close":"81173.57000000","volume":"3.59650000"},{"time":1741908840,"open":"81173.57000000","high":"81208.84000000","low":"81173.57000000","close":"81199.68000000","volume":"6.72162000"},{"time":1741908900,"open":"81199.68000000","high":"81199.68000000","low":"81132.29000000","close":"81146.32000000","volume":"7.10335000"},{"time":1741908960,"open":"81144.12000000","high":"81189.42000000","low":"81144.12000000","close":"81161.31000000","volume":"6.54703000"},{"time":1741909020,"open":"81161.31000000","high":"81173.41000000","low":"81141.74000000","close":"81153.18000000","volume":"6.23188000"},{"time":1741909080,"open":"81153.19000000","high":"81153.19000000","low":"81100.00000000","close":"81104.65000000","volume":"5.60397000"},{"time":1741909140,"open":"81104.66000000","high":"81126.49000000","low":"81104.60000000","close":"81104.61000000","volume":"2.82188000"},{"time":1741909200,"open":"81104.61000000","high":"81111.77000000","low":"81104.61000000","close":"81105.83000000","volume":"1.48493000"},{"time":1741909260,"open":"81105.84000000","high":"81139.20000000","low":"81084.78000000","close":"81084.79000000","volume":"8.04699000"},{"time":1741909320,"open":"81084.78000000","high":"81084.78000000","low":"81076.14000000","close":"81084.29000000","volume":"2.59557000"},{"time":1741909380,"open":"81084.30000000","high":"81100.00000000","low":"81079.80000000","close":"81090.50000000","volume":"2.01904000"},{"time":1741909440,"open":"81090.51000000","high":"81090.51000000","low":"81046.57000000","close":"81079.99000000","volume":"2.55039000"},{"time":1741909500,"open":"81080.00000000","high":"81139.17000000","low":"81079.99000000","close":"81139.17000000","volume":"5.32331000"},{"time":1741909560,"open":"81139.17000000","high":"81157.62000000","low":"81097.96000000","close":"81143.53000000","volume":"3.03840000"},{"time":1741909620,"open":"81143.54000000","high":"81162.63000000","low":"81118.00000000","close":"81162.63000000","volume":"13.51000000"},{"time":1741909680,"open":"81162.63000000","high":"81174.47000000","low":"81162.63000000","close":"81166.09000000","volume":"1.62448000"},{"time":1741909740,"open":"81166.09000000","high":"81179.98000000","low":"81166.09000000","close":"81179.98000000","volume":"5.24502000"},{"time":1741909800,"open":"81179.98000000","high":"81198.73000000","low":"81169.82000000","close":"81189.09000000","volume":"10.23913000"},{"time":1741909860,"open":"81189.10000000","high":"81189.10000000","low":"81131.82000000","close":"81131.83000000","volume":"3.90760000"},{"time":1741909920,"open":"81131.83000000","high":"81153.46000000","low":"81108.01000000","close":"81108.01000000","volume":"2.90604000"},{"time":1741909980,"open":"81108.02000000","high":"81109.60000000","low":"81092.00000000","close":"81104.10000000","volume":"1.46141000"},{"time":1741910040,"open":"81104.11000000","high":"81146.18000000","low":"81104.10000000","close":"81140.66000000","volume":"3.31586000"},{"time":1741910100,"open":"81140.57000000","high":"81149.00000000","low":"81114.68000000","close":"81133.95000000","volume":"7.58530000"},{"time":1741910160,"open":"81133.94000000","high":"81168.20000000","low":"81125.61000000","close":"81125.62000000","volume":"9.51610000"},{"time":1741910220,"open":"81125.62000000","high":"81138.48000000","low":"81095.42000000","close":"81101.41000000","volume":"4.18267000"},{"time":1741910280,"open":"81101.42000000","high":"81111.60000000","low":"81086.10000000","close":"81086.10000000","volume":"2.28905000"},{"time":1741910340,"open":"81086.11000000","high":"81115.78000000","low":"81086.10000000","close":"81115.78000000","volume":"2.94216000"},{"time":1741910400,"open":"81115.78000000","high":"81131.62000000","low":"81067.01000000","close":"81067.01000000","volume":"13.78407000"},{"time":1741910460,"open":"81067.02000000","high":"81067.02000000","low":"80971.28000000","close":"80971.29000000","volume":"16.44479000"},{"time":1741910520,"open":"80971.29000000","high":"81032.41000000","low":"80953.68000000","close":"81032.41000000","volume":"24.10659000"},{"time":1741910580,"open":"81032.41000000","high":"81032.41000000","low":"80981.13000000","close":"80990.00000000","volume":"4.49753000"},{"time":1741910640,"open":"80990.00000000","high":"81009.88000000","low":"80982.00000000","close":"80982.01000000","volume":"7.83504000"},{"time":1741910700,"open":"80982.01000000","high":"81021.59000000","low":"80982.01000000","close":"81007.16000000","volume":"9.69911000"},{"time":1741910760,"open":"81007.16000000","high":"81007.78000000","low":"80920.01000000","close":"80920.01000000","volume":"4.47854000"},{"time":1741910820,"open":"80920.01000000","high":"80974.39000000","low":"80914.00000000","close":"80974.39000000","volume":"5.23933000"},{"time":1741910880,"open":"80974.38000000","high":"80985.92000000","low":"80914.43000000","close":"80914.44000000","volume":"4.55137000"},{"time":1741910940,"open":"80914.43000000","high":"80914.43000000","low":"80855.48000000","close":"80855.48000000","volume":"23.57524000"},{"time":1741911000,"open":"80855.49000000","high":"80897.24000000","low":"80818.84000000","close":"80897.23000000","volume":"14.84835000"},{"time":1741911060,"open":"80897.23000000","high":"80949.83000000","low":"80897.23000000","close":"80944.98000000","volume":"21.05709000"},{"time":1741911120,"open":"80944.99000000","high":"80989.67000000","low":"80944.98000000","close":"80989.67000000","volume":"27.33729000"},{"time":1741911180,"open":"80989.67000000","high":"81035.46000000","low":"80973.87000000","close":"81035.46000000","volume":"18.54313000"},{"time":1741911240,"open":"81035.46000000","high":"81062.74000000","low":"81011.16000000","close":"81011.17000000","volume":"23.20827000"},{"time":1741911300,"open":"81011.17000000","high":"81015.12000000","low":"80951.30000000","close":"80951.30000000","volume":"6.15351000"},{"time":1741911360,"open":"80951.31000000","high":"80996.81000000","low":"80905.30000000","close":"80978.06000000","volume":"9.59994000"},{"time":1741911420,"open":"80978.05000000","high":"81068.37000000","low":"80978.05000000","close":"81068.36000000","volume":"9.61530000"},{"time":1741911480,"open":"81068.36000000","high":"81113.82000000","low":"81028.51000000","close":"81028.52000000","volume":"19.91090000"},{"time":1741911540,"open":"81028.52000000","high":"81066.06000000","low":"81000.01000000","close":"81060.09000000","volume":"5.37032000"},{"time":1741911600,"open":"81060.09000000","high":"81060.09000000","low":"80967.23000000","close":"81033.56000000","volume":"15.54678000"},{"time":1741911660,"open":"81033.57000000","high":"81033.57000000","low":"80989.45000000","close":"80989.73000000","volume":"7.00640000"},{"time":1741911720,"open":"80989.72000000","high":"80989.72000000","low":"80953.04000000","close":"80984.28000000","volume":"4.90479000"},{"time":1741911780,"open":"80984.28000000","high":"81033.23000000","low":"80975.19000000","close":"81033.22000000","volume":"4.21774000"},{"time":1741911840,"open":"81033.22000000","high":"81066.73000000","low":"81033.22000000","close":"81066.73000000","volume":"3.08617000"},{"time":1741911900,"open":"81066.72000000","high":"81088.00000000","low":"81053.44000000","close":"81053.45000000","volume":"5.42693000"},{"time":1741911960,"open":"81053.45000000","high":"81158.97000000","low":"81053.44000000","close":"81158.97000000","volume":"8.26516000"},{"time":1741912020,"open":"81158.97000000","high":"81243.54000000","low":"81158.96000000","close":"81234.15000000","volume":"13.23635000"},{"time":1741912080,"open":"81234.15000000","high":"81264.16000000","low":"81226.37000000","close":"81226.37000000","volume":"5.65595000"},{"time":1741912140,"open":"81226.37000000","high":"81226.37000000","low":"81179.68000000","close":"81197.00000000","volume":"7.36137000"},{"time":1741912200,"open":"81196.99000000","high":"81296.85000000","low":"81196.99000000","close":"81286.13000000","volume":"8.96704000"},{"time":1741912260,"open":"81286.12000000","high":"81324.16000000","low":"81235.78000000","close":"81255.23000000","volume":"6.95878000"},{"time":1741912320,"open":"81255.23000000","high":"81371.61000000","low":"81238.12000000","close":"81351.03000000","volume":"16.35059000"},{"time":1741912380,"open":"81351.04000000","high":"81374.78000000","low":"81304.84000000","close":"81322.50000000","volume":"7.33232000"},{"time":1741912440,"open":"81322.50000000","high":"81344.01000000","low":"81322.49000000","close":"81344.00000000","volume":"11.34054000"},{"time":1741912500,"open":"81344.01000000","high":"81344.01000000","low":"81275.36000000","close":"81284.91000000","volume":"11.18724000"},{"time":1741912560,"open":"81285.26000000","high":"81325.90000000","low":"81265.33000000","close":"81298.82000000","volume":"9.23352000"},{"time":1741912620,"open":"81298.82000000","high":"81298.82000000","low":"81268.78000000","close":"81285.39000000","volume":"2.59792000"},{"time":1741912680,"open":"81285.39000000","high":"81331.68000000","low":"81285.39000000","close":"81305.47000000","volume":"11.22478000"},{"time":1741912740,"open":"81305.47000000","high":"81329.19000000","low":"81290.82000000","close":"81329.19000000","volume":"6.74723000"},{"time":1741912800,"open":"81329.19000000","high":"81423.07000000","low":"81329.19000000","close":"81423.07000000","volume":"12.68174000"},{"time":1741912860,"open":"81423.07000000","high":"81464.15000000","low":"81364.61000000","close":"81464.14000000","volume":"13.05981000"},{"time":1741912920,"open":"81464.14000000","high":"81500.00000000","low":"81423.44000000","close":"81500.00000000","volume":"9.88327000"},{"time":1741912980,"open":"81499.99000000","high":"81514.61000000","low":"81483.50000000","close":"81508.00000000","volume":"28.32808000"},{"time":1741913040,"open":"81508.92000000","high":"81547.17000000","low":"81508.92000000","close":"81537.36000000","volume":"11.18034000"},{"time":1741913100,"open":"81537.35000000","high":"81537.36000000","low":"81452.83000000","close":"81461.09000000","volume":"9.30985000"},{"time":1741913160,"open":"81461.10000000","high":"81466.27000000","low":"81400.66000000","close":"81400.66000000","volume":"7.35768000"},{"time":1741913220,"open":"81400.65000000","high":"81487.66000000","low":"81389.12000000","close":"81487.65000000","volume":"11.48145000"},{"time":1741913280,"open":"81487.65000000","high":"81509.46000000","low":"81455.12000000","close":"81509.46000000","volume":"12.49401000"},{"time":1741913340,"open":"81509.45000000","high":"81538.85000000","low":"81477.70000000","close":"81538.84000000","volume":"8.97692000"},{"time":1741913400,"open":"81538.84000000","high":"81624.98000000","low":"81538.84000000","close":"81624.79000000","volume":"23.94636000"},{"time":1741913460,"open":"81624.79000000","high":"81670.00000000","low":"81595.51000000","close":"81648.53000000","volume":"48.84252000"},{"time":1741913520,"open":"81648.52000000","high":"81688.68000000","low":"81618.16000000","close":"81679.50000000","volume":"19.11583000"},{"time":1741913580,"open":"81679.73000000","high":"81691.39000000","low":"81673.86000000","close":"81681.39000000","volume":"15.28745000"},{"time":1741913640,"open":"81681.39000000","high":"81681.39000000","low":"81595.34000000","close":"81595.35000000","volume":"22.53763000"},{"time":1741913700,"open":"81595.34000000","high":"81667.76000000","low":"81595.34000000","close":"81645.11000000","volume":"9.66264000"},{"time":1741913760,"open":"81645.12000000","high":"81677.16000000","low":"81638.50000000","close":"81677.15000000","volume":"4.37465000"},{"time":1741913820,"open":"81677.15000000","high":"81694.41000000","low":"81629.60000000","close":"81629.61000000","volume":"6.06697000"},{"time":1741913880,"open":"81629.61000000","high":"81635.97000000","low":"81581.66000000","close":"81581.66000000","volume":"4.56528000"},{"time":1741913940,"open":"81581.67000000","high":"81584.70000000","low":"81500.00000000","close":"81503.31000000","volume":"5.66724000"},{"time":1741914000,"open":"81503.31000000","high":"81506.52000000","low":"81467.41000000","close":"81467.42000000","volume":"10.75439000"},{"time":1741914060,"open":"81467.41000000","high":"81467.42000000","low":"81393.32000000","close":"81440.59000000","volume":"8.89565000"},{"time":1741914120,"open":"81440.59000000","high":"81452.77000000","low":"81400.00000000","close":"81410.20000000","volume":"7.15533000"},{"time":1741914180,"open":"81410.20000000","high":"81439.47000000","low":"81364.88000000","close":"81364.88000000","volume":"8.78531000"},{"time":1741914240,"open":"81364.89000000","high":"81380.55000000","low":"81333.33000000","close":"81333.33000000","volume":"6.51006000"},{"time":1741914300,"open":"81333.34000000","high":"81393.72000000","low":"81320.95000000","close":"81320.95000000","volume":"13.88483000"},{"time":1741914360,"open":"81320.95000000","high":"81329.52000000","low":"81206.04000000","close":"81214.73000000","volume":"53.36690000"},{"time":1741914420,"open":"81214.72000000","high":"81306.04000000","low":"81214.72000000","close":"81294.70000000","volume":"18.54115000"},{"time":1741914480,"open":"81294.70000000","high":"81305.96000000","low":"81254.20000000","close":"81265.82000000","volume":"6.55824000"},{"time":1741914540,"open":"81265.81000000","high":"81342.38000000","low":"81265.81000000","close":"81339.89000000","volume":"5.19399000"},{"time":1741914600,"open":"81339.90000000","high":"81344.00000000","low":"81311.32000000","close":"81321.59000000","volume":"9.22470000"},{"time":1741914660,"open":"81321.60000000","high":"81351.47000000","low":"81265.00000000","close":"81335.72000000","volume":"9.42148000"},{"time":1741914720,"open":"81335.72000000","high":"81405.67000000","low":"81335.72000000","close":"81405.66000000","volume":"7.19906000"},{"time":1741914780,"open":"81405.67000000","high":"81415.80000000","low":"81392.94000000","close":"81401.85000000","volume":"6.69917000"},{"time":1741914840,"open":"81401.85000000","high":"81442.25000000","low":"81391.86000000","close":"81423.70000000","volume":"2.81094000"},{"time":1741914900,"open":"81423.69000000","high":"81423.69000000","low":"81335.43000000","close":"81335.43000000","volume":"7.38052000"},{"time":1741914960,"open":"81335.44000000","high":"81349.64000000","low":"81335.43000000","close":"81347.10000000","volume":"3.78417000"},{"time":1741915020,"open":"81347.10000000","high":"81361.92000000","low":"81304.39000000","close":"81333.51000000","volume":"4.46346000"},{"time":1741915080,"open":"81333.51000000","high":"81335.98000000","low":"81264.36000000","close":"81293.76000000","volume":"5.81771000"},{"time":1741915140,"open":"81293.77000000","high":"81304.92000000","low":"81284.69000000","close":"81292.93000000","volume":"2.90807000"},{"time":1741915200,"open":"81292.92000000","high":"81318.88000000","low":"81271.24000000","close":"81297.27000000","volume":"2.38578000"},{"time":1741915260,"open":"81297.28000000","high":"81358.50000000","low":"81297.27000000","close":"81358.50000000","volume":"2.21325000"},{"time":1741915320,"open":"81358.49000000","high":"81358.50000000","low":"81311.32000000","close":"81313.51000000","volume":"4.13501000"},{"time":1741915380,"open":"81313.52000000","high":"81325.83000000","low":"81291.12000000","close":"81313.52000000","volume":"2.76724000"},{"time":1741915440,"open":"81313.52000000","high":"81374.57000000","low":"81313.51000000","close":"81363.41000000","volume":"7.72243000"},{"time":1741915500,"open":"81363.41000000","high":"81396.72000000","low":"81363.40000000","close":"81379.85000000","volume":"5.02856000"},{"time":1741915560,"open":"81379.85000000","high":"81463.16000000","low":"81379.85000000","close":"81463.16000000","volume":"6.12134000"},{"time":1741915620,"open":"81463.16000000","high":"81474.18000000","low":"81463.15000000","close":"81464.84000000","volume":"4.14319000"},{"time":1741915680,"open":"81464.83000000","high":"81464.84000000","low":"81412.74000000","close":"81412.74000000","volume":"4.60440000"},{"time":1741915740,"open":"81412.74000000","high":"81442.85000000","low":"81391.58000000","close":"81434.42000000","volume":"3.46525000"},{"time":1741915800,"open":"81434.43000000","high":"81510.97000000","low":"81434.43000000","close":"81510.97000000","volume":"7.53865000"},{"time":1741915860,"open":"81510.96000000","high":"81510.97000000","low":"81495.45000000","close":"81499.99000000","volume":"3.40132000"},{"time":1741915920,"open":"81500.00000000","high":"81579.60000000","low":"81500.00000000","close":"81579.60000000","volume":"7.71262000"},{"time":1741915980,"open":"81579.59000000","high":"81590.90000000","low":"81561.57000000","close":"81589.79000000","volume":"11.00887000"},{"time":1741916040,"open":"81589.79000000","high":"81681.67000000","low":"81589.79000000","close":"81681.67000000","volume":"5.94629000"},{"time":1741916100,"open":"81681.67000000","high":"81685.22000000","low":"81627.86000000","close":"81675.03000000","volume":"5.53523000"},{"time":1741916160,"open":"81675.03000000","high":"81679.21000000","low":"81594.33000000","close":"81606.26000000","volume":"8.43714000"},{"time":1741916220,"open":"81606.27000000","high":"81660.02000000","low":"81606.26000000","close":"81621.11000000","volume":"3.00135000"},{"time":1741916280,"open":"81621.10000000","high":"81692.17000000","low":"81612.64000000","close":"81692.16000000","volume":"8.08536000"},{"time":1741916340,"open":"81692.16000000","high":"81711.91000000","low":"81630.51000000","close":"81630.52000000","volume":"14.74578000"},{"time":1741916400,"open":"81630.52000000","high":"81708.00000000","low":"81622.24000000","close":"81708.00000000","volume":"5.43791000"},{"time":1741916460,"open":"81707.99000000","high":"81727.74000000","low":"81688.67000000","close":"81719.58000000","volume":"8.86333000"},{"time":1741916520,"open":"81719.59000000","high":"81811.15000000","low":"81719.58000000","close":"81811.15000000","volume":"41.02048000"},{"time":1741916580,"open":"81811.14000000","high":"81840.00000000","low":"81783.01000000","close":"81783.01000000","volume":"14.79036000"},{"time":1741916640,"open":"81783.02000000","high":"81840.00000000","low":"81783.01000000","close":"81819.18000000","volume":"11.77228000"},{"time":1741916700,"open":"81819.18000000","high":"81852.01000000","low":"81810.41000000","close":"81848.19000000","volume":"10.79373000"},{"time":1741916760,"open":"81848.19000000","high":"81876.17000000","low":"81789.37000000","close":"81791.70000000","volume":"19.51859000"},{"time":1741916820,"open":"81791.71000000","high":"81791.72000000","low":"81711.87000000","close":"81731.82000000","volume":"26.92596000"},{"time":1741916880,"open":"81731.82000000","high":"81818.63000000","low":"81731.82000000","close":"81751.82000000","volume":"7.16959000"},{"time":1741916940,"open":"81751.82000000","high":"81751.82000000","low":"81707.26000000","close":"81716.00000000","volume":"8.13616000"},{"time":1741917000,"open":"81716.00000000","high":"81734.80000000","low":"81680.00000000","close":"81680.01000000","volume":"7.51815000"},{"time":1741917060,"open":"81680.00000000","high":"81687.57000000","low":"81644.54000000","close":"81644.55000000","volume":"5.54814000"},{"time":1741917120,"open":"81644.54000000","high":"81694.51000000","low":"81643.67000000","close":"81643.68000000","volume":"3.74726000"},{"time":1741917180,"open":"81643.67000000","high":"81677.11000000","low":"81643.37000000","close":"81677.11000000","volume":"1.72062000"},{"time":1741917240,"open":"81677.11000000","high":"81700.00000000","low":"81660.28000000","close":"81678.74000000","volume":"3.08422000"},{"time":1741917300,"open":"81678.73000000","high":"81681.22000000","low":"81605.36000000","close":"81606.16000000","volume":"2.64981000"},{"time":1741917360,"open":"81606.17000000","high":"81625.76000000","low":"81600.00000000","close":"81625.75000000","volume":"3.44955000"},{"time":1741917420,"open":"81625.75000000","high":"81629.41000000","low":"81571.65000000","close":"81571.66000000","volume":"3.07195000"},{"time":1741917480,"open":"81571.66000000","high":"81601.24000000","low":"81562.26000000","close":"81598.67000000","volume":"2.58515000"},{"time":1741917540,"open":"81598.67000000","high":"81603.39000000","low":"81594.33000000","close":"81603.08000000","volume":"1.36058000"},{"time":1741917600,"open":"81603.07000000","high":"81652.36000000","low":"81601.77000000","close":"81632.37000000","volume":"5.21484000"},{"time":1741917660,"open":"81632.38000000","high":"81641.19000000","low":"81588.51000000","close":"81612.75000000","volume":"2.53666000"},{"time":1741917720,"open":"81612.76000000","high":"81695.29000000","low":"81612.75000000","close":"81690.02000000","volume":"1.57571000"},{"time":1741917780,"open":"81690.02000000","high":"81712.75000000","low":"81682.61000000","close":"81701.51000000","volume":"1.47139000"},{"time":1741917840,"open":"81701.52000000","high":"81701.52000000","low":"81685.12000000","close":"81685.13000000","volume":"7.43074000"},{"time":1741917900,"open":"81685.13000000","high":"81727.99000000","low":"81685.13000000","close":"81727.98000000","volume":"9.49280000"},{"time":1741917960,"open":"81727.99000000","high":"81735.85000000","low":"81688.67000000","close":"81701.22000000","volume":"2.95118000"},{"time":1741918020,"open":"81701.22000000","high":"81701.22000000","low":"81658.17000000","close":"81664.97000000","volume":"5.62820000"},{"time":1741918080,"open":"81664.97000000","high":"81679.72000000","low":"81605.92000000","close":"81609.50000000","volume":"5.96608000"},{"time":1741918140,"open":"81609.51000000","high":"81659.76000000","low":"81609.50000000","close":"81611.74000000","volume":"4.86166000"},{"time":1741918200,"open":"81611.73000000","high":"81688.68000000","low":"81611.73000000","close":"81688.68000000","volume":"2.84465000"},{"time":1741918260,"open":"81688.67000000","high":"81727.71000000","low":"81688.67000000","close":"81698.94000000","volume":"3.24085000"},{"time":1741918320,"open":"81698.93000000","high":"81711.32000000","low":"81669.98000000","close":"81669.98000000","volume":"2.35011000"},{"time":1741918380,"open":"81669.99000000","high":"81717.21000000","low":"81669.98000000","close":"81699.93000000","volume":"7.12705000"},{"time":1741918440,"open":"81699.93000000","high":"81733.93000000","low":"81699.93000000","close":"81722.00000000","volume":"2.72173000"},{"time":1741918500,"open":"81722.01000000","high":"81752.75000000","low":"81722.00000000","close":"81735.86000000","volume":"3.58065000"},{"time":1741918560,"open":"81735.86000000","high":"81779.00000000","low":"81735.85000000","close":"81778.99000000","volume":"4.76473000"},{"time":1741918620,"open":"81779.00000000","high":"81791.00000000","low":"81744.41000000","close":"81744.41000000","volume":"1.89736000"},{"time":1741918680,"open":"81744.42000000","high":"81744.42000000","low":"81688.08000000","close":"81696.53000000","volume":"2.42641000"},{"time":1741918740,"open":"81696.54000000","high":"81716.55000000","low":"81688.67000000","close":"81701.11000000","volume":"3.18112000"},{"time":1741918800,"open":"81701.12000000","high":"81710.31000000","low":"81669.40000000","close":"81710.31000000","volume":"3.02048000"},{"time":1741918860,"open":"81710.30000000","high":"81807.29000000","low":"81710.30000000","close":"81787.53000000","volume":"8.87288000"},{"time":1741918920,"open":"81787.53000000","high":"81801.86000000","low":"81727.16000000","close":"81727.17000000","volume":"2.46232000"},{"time":1741918980,"open":"81727.17000000","high":"81799.53000000","low":"81727.17000000","close":"81799.52000000","volume":"5.76131000"},{"time":1741919040,"open":"81799.53000000","high":"81847.39000000","low":"81799.52000000","close":"81836.44000000","volume":"2.91870000"},{"time":1741919100,"open":"81836.44000000","high":"81845.35000000","low":"81814.19000000","close":"81816.52000000","volume":"2.19286000"},{"time":1741919160,"open":"81816.53000000","high":"81850.00000000","low":"81816.52000000","close":"81850.00000000","volume":"3.26585000"},{"time":1741919220,"open":"81849.99000000","high":"81866.13000000","low":"81849.99000000","close":"81866.12000000","volume":"3.48245000"},{"time":1741919280,"open":"81866.13000000","high":"81959.51000000","low":"81866.12000000","close":"81924.38000000","volume":"28.17118000"},{"time":1741919340,"open":"81924.39000000","high":"81925.17000000","low":"81857.25000000","close":"81873.46000000","volume":"8.35378000"},{"time":1741919400,"open":"81873.47000000","high":"81899.65000000","low":"81849.81000000","close":"81849.81000000","volume":"9.07121000"},{"time":1741919460,"open":"81849.81000000","high":"81849.82000000","low":"81800.00000000","close":"81814.75000000","volume":"7.89421000"},{"time":1741919520,"open":"81814.75000000","high":"81839.97000000","low":"81688.67000000","close":"81705.28000000","volume":"27.42558000"},{"time":1741919580,"open":"81705.29000000","high":"81744.00000000","low":"81702.09000000","close":"81744.00000000","volume":"0.96920000"},{"time":1741919640,"open":"81744.00000000","high":"81794.47000000","low":"81743.10000000","close":"81794.47000000","volume":"7.57820000"},{"time":1741919700,"open":"81794.46000000","high":"81799.99000000","low":"81754.03000000","close":"81764.79000000","volume":"6.08075000"},{"time":1741919760,"open":"81764.79000000","high":"81811.75000000","low":"81741.91000000","close":"81811.75000000","volume":"4.28719000"},{"time":1741919820,"open":"81811.75000000","high":"81877.60000000","low":"81799.99000000","close":"81877.60000000","volume":"7.39631000"},{"time":1741919880,"open":"81877.60000000","high":"81924.53000000","low":"81877.60000000","close":"81913.60000000","volume":"18.36148000"},{"time":1741919940,"open":"81913.60000000","high":"81936.02000000","low":"81913.59000000","close":"81929.48000000","volume":"1.81111000"},{"time":1741920000,"open":"81929.49000000","high":"81931.76000000","low":"81856.17000000","close":"81856.18000000","volume":"5.49771000"},{"time":1741920060,"open":"81856.19000000","high":"81874.79000000","low":"81802.02000000","close":"81802.02000000","volume":"14.03486000"},{"time":1741920120,"open":"81802.02000000","high":"81821.41000000","low":"81789.96000000","close":"81789.97000000","volume":"6.78020000"},{"time":1741920180,"open":"81789.97000000","high":"81838.34000000","low":"81789.96000000","close":"81812.77000000","volume":"19.03871000"},{"time":1741920240,"open":"81812.77000000","high":"81840.00000000","low":"81812.76000000","close":"81840.00000000","volume":"3.29027000"},{"time":1741920300,"open":"81840.00000000","high":"81900.00000000","low":"81802.21000000","close":"81886.02000000","volume":"44.56460000"},{"time":1741920360,"open":"81886.02000000","high":"81951.28000000","low":"81857.80000000","close":"81951.27000000","volume":"25.25528000"},{"time":1741920420,"open":"81951.28000000","high":"81951.28000000","low":"81842.38000000","close":"81863.24000000","volume":"18.52018000"},{"time":1741920480,"open":"81863.28000000","high":"82000.00000000","low":"81863.28000000","close":"81918.92000000","volume":"39.17510000"},{"time":1741920540,"open":"81918.92000000","high":"82011.72000000","low":"81918.91000000","close":"81973.12000000","volume":"69.83910000"},{"time":1741920600,"open":"81973.13000000","high":"82048.79000000","low":"81949.42000000","close":"81965.08000000","volume":"35.76766000"},{"time":1741920660,"open":"81965.08000000","high":"82041.57000000","low":"81965.08000000","close":"82041.57000000","volume":"14.69480000"},{"time":1741920720,"open":"82041.58000000","high":"82091.54000000","low":"82025.45000000","close":"82091.53000000","volume":"16.58797000"},{"time":1741920780,"open":"82091.54000000","high":"82149.51000000","low":"82085.73000000","close":"82135.88000000","volume":"33.91629000"},{"time":1741920840,"open":"82135.88000000","high":"82172.31000000","low":"82103.08000000","close":"82113.20000000","volume":"11.78022000"},{"time":1741920900,"open":"82113.21000000","high":"82117.67000000","low":"82010.17000000","close":"82046.45000000","volume":"10.44746000"},{"time":1741920960,"open":"82046.45000000","high":"82102.57000000","low":"82034.12000000","close":"82102.56000000","volume":"13.95090000"},{"time":1741921020,"open":"82102.56000000","high":"82126.32000000","low":"82086.06000000","close":"82118.93000000","volume":"18.56320000"},{"time":1741921080,"open":"82118.94000000","high":"82259.80000000","low":"82113.87000000","close":"82259.80000000","volume":"50.29938000"},{"time":1741921140,"open":"82259.80000000","high":"82270.51000000","low":"82193.56000000","close":"82226.98000000","volume":"22.25730000"},{"time":1741921200,"open":"82226.98000000","high":"82247.70000000","low":"82156.11000000","close":"82156.12000000","volume":"14.31740000"},{"time":1741921260,"open":"82156.11000000","high":"82156.11000000","low":"82101.57000000","close":"82129.59000000","volume":"11.39703000"},{"time":1741921320,"open":"82130.19000000","high":"82130.20000000","low":"82096.56000000","close":"82109.99000000","volume":"2.77502000"},{"time":1741921380,"open":"82109.99000000","high":"82132.89000000","low":"82091.84000000","close":"82100.54000000","volume":"8.47599000"},{"time":1741921440,"open":"82100.53000000","high":"82100.54000000","low":"82020.20000000","close":"82020.21000000","volume":"10.07017000"},{"time":1741921500,"open":"82020.21000000","high":"82075.52000000","low":"82020.20000000","close":"82034.65000000","volume":"8.80913000"},{"time":1741921560,"open":"82034.65000000","high":"82045.40000000","low":"81989.23000000","close":"81998.61000000","volume":"11.45872000"},{"time":1741921620,"open":"81998.61000000","high":"82006.86000000","low":"81973.84000000","close":"81982.05000000","volume":"10.98486000"},{"time":1741921680,"open":"81982.05000000","high":"82016.66000000","low":"81974.81000000","close":"81985.81000000","volume":"5.64055000"},{"time":1741921740,"open":"81985.82000000","high":"82050.08000000","low":"81985.82000000","close":"82018.87000000","volume":"3.55008000"},{"time":1741921800,"open":"82018.86000000","high":"82073.90000000","low":"82008.05000000","close":"82050.99000000","volume":"3.28420000"},{"time":1741921860,"open":"82050.99000000","high":"82051.00000000","low":"81993.05000000","close":"82015.82000000","volume":"6.38186000"},{"time":1741921920,"open":"82015.83000000","high":"82056.59000000","low":"82008.19000000","close":"82040.01000000","volume":"4.35414000"},{"time":1741921980,"open":"82040.01000000","high":"82100.00000000","low":"82040.01000000","close":"82095.61000000","volume":"5.24859000"},{"time":1741922040,"open":"82095.61000000","high":"82100.00000000","low":"82066.03000000","close":"82099.99000000","volume":"3.54912000"},{"time":1741922100,"open":"82100.00000000","high":"82177.94000000","low":"82099.99000000","close":"82177.93000000","volume":"10.01278000"},{"time":1741922160,"open":"82177.94000000","high":"82194.39000000","low":"82137.13000000","close":"82176.53000000","volume":"5.88949000"},{"time":1741922220,"open":"82176.53000000","high":"82186.90000000","low":"82130.41000000","close":"82130.42000000","volume":"4.52352000"},{"time":1741922280,"open":"82130.41000000","high":"82130.41000000","low":"82102.70000000","close":"82114.79000000","volume":"5.49688000"},{"time":1741922340,"open":"82114.79000000","high":"82114.80000000","low":"82044.95000000","close":"82044.96000000","volume":"7.13409000"},{"time":1741922400,"open":"82044.95000000","high":"82088.37000000","low":"82018.86000000","close":"82018.87000000","volume":"4.83932000"},{"time":1741922460,"open":"82018.86000000","high":"82018.86000000","low":"81981.70000000","close":"81993.19000000","volume":"13.19007000"},{"time":1741922520,"open":"81993.20000000","high":"82048.17000000","low":"81993.19000000","close":"82046.62000000","volume":"2.81337000"},{"time":1741922580,"open":"82046.62000000","high":"82046.62000000","low":"82010.55000000","close":"82039.35000000","volume":"6.68251000"},{"time":1741922640,"open":"82039.35000000","high":"82039.35000000","low":"82012.68000000","close":"82012.68000000","volume":"2.34778000"},{"time":1741922700,"open":"82012.68000000","high":"82085.49000000","low":"82012.68000000","close":"82085.49000000","volume":"4.39375000"},{"time":1741922760,"open":"82085.49000000","high":"82139.97000000","low":"82085.48000000","close":"82133.39000000","volume":"4.40968000"},{"time":1741922820,"open":"82133.39000000","high":"82139.96000000","low":"82047.34000000","close":"82055.51000000","volume":"16.91996000"},{"time":1741922880,"open":"82055.51000000","high":"82055.51000000","low":"81982.15000000","close":"82000.46000000","volume":"83.75542000"},{"time":1741922940,"open":"82000.47000000","high":"82027.32000000","low":"82000.46000000","close":"82018.86000000","volume":"4.17280000"},{"time":1741923000,"open":"82018.86000000","high":"82018.87000000","low":"81861.97000000","close":"81880.79000000","volume":"86.35408000"},{"time":1741923060,"open":"81880.79000000","high":"81906.40000000","low":"81842.22000000","close":"81877.36000000","volume":"21.89059000"},{"time":1741923120,"open":"81877.36000000","high":"81905.49000000","low":"81828.00000000","close":"81859.00000000","volume":"9.12624000"},{"time":1741923180,"open":"81859.00000000","high":"81932.10000000","low":"81858.99000000","close":"81926.33000000","volume":"8.73647000"},{"time":1741923240,"open":"81926.33000000","high":"81927.68000000","low":"81901.51000000","close":"81912.38000000","volume":"6.99485000"},{"time":1741923300,"open":"81912.38000000","high":"81960.00000000","low":"81912.37000000","close":"81960.00000000","volume":"4.66700000"},{"time":1741923360,"open":"81960.00000000","high":"81964.93000000","low":"81924.52000000","close":"81925.58000000","volume":"7.74396000"},{"time":1741923420,"open":"81925.58000000","high":"81939.05000000","low":"81869.09000000","close":"81937.29000000","volume":"9.13633000"},{"time":1741923480,"open":"81937.29000000","high":"81950.21000000","low":"81847.36000000","close":"81891.54000000","volume":"46.34943000"},{"time":1741923540,"open":"81891.53000000","high":"81919.19000000","low":"81877.47000000","close":"81919.19000000","volume":"3.75624000"},{"time":1741923600,"open":"81921.63000000","high":"81936.63000000","low":"81912.56000000","close":"81936.63000000","volume":"3.22972000"},{"time":1741923660,"open":"81936.63000000","high":"81960.00000000","low":"81930.89000000","close":"81959.99000000","volume":"6.90057000"},{"time":1741923720,"open":"81959.99000000","high":"81960.00000000","low":"81841.61000000","close":"81867.00000000","volume":"66.91040000"},{"time":1741923780,"open":"81867.01000000","high":"81880.23000000","low":"81862.10000000","close":"81869.49000000","volume":"11.49778000"},{"time":1741923840,"open":"81869.49000000","high":"81880.24000000","low":"81798.80000000","close":"81813.36000000","volume":"57.96437000"},{"time":1741923900,"open":"81813.36000000","high":"81877.36000000","low":"81813.35000000","close":"81877.35000000","volume":"10.22300000"},{"time":1741923960,"open":"81877.36000000","high":"81877.36000000","low":"81838.61000000","close":"81838.61000000","volume":"1.70435000"},{"time":1741924020,"open":"81838.61000000","high":"81864.71000000","low":"81813.00000000","close":"81813.01000000","volume":"8.51011000"},{"time":1741924080,"open":"81813.00000000","high":"81813.01000000","low":"81708.96000000","close":"81758.86000000","volume":"53.11227000"},{"time":1741924140,"open":"81758.85000000","high":"81791.20000000","low":"81758.85000000","close":"81791.19000000","volume":"6.46285000"},{"time":1741924200,"open":"81791.20000000","high":"81820.00000000","low":"81716.71000000","close":"81760.97000000","volume":"31.32408000"},{"time":1741924260,"open":"81760.97000000","high":"81760.98000000","low":"81727.21000000","close":"81758.86000000","volume":"8.54906000"},{"time":1741924320,"open":"81758.85000000","high":"81837.89000000","low":"81758.85000000","close":"81834.49000000","volume":"9.58694000"},{"time":1741924380,"open":"81834.49000000","high":"81834.49000000","low":"81801.56000000","close":"81820.21000000","volume":"3.84272000"},{"time":1741924440,"open":"81820.21000000","high":"81839.99000000","low":"81820.21000000","close":"81839.98000000","volume":"2.76163000"},{"time":1741924500,"open":"81839.98000000","high":"81869.78000000","low":"81832.86000000","close":"81869.78000000","volume":"3.33007000"},{"time":1741924560,"open":"81869.79000000","high":"81870.67000000","low":"81865.64000000","close":"81867.06000000","volume":"2.47412000"},{"time":1741924620,"open":"81867.06000000","high":"81870.67000000","low":"81819.98000000","close":"81830.79000000","volume":"14.64029000"},{"time":1741924680,"open":"81830.79000000","high":"81891.69000000","low":"81818.71000000","close":"81891.69000000","volume":"6.53485000"},{"time":1741924740,"open":"81891.69000000","high":"81891.69000000","low":"81888.76000000","close":"81888.77000000","volume":"2.67052000"},{"time":1741924800,"open":"81888.77000000","high":"81971.70000000","low":"81888.76000000","close":"81971.69000000","volume":"11.86057000"},{"time":1741924860,"open":"81971.70000000","high":"81971.70000000","low":"81933.10000000","close":"81961.67000000","volume":"10.08625000"},{"time":1741924920,"open":"81961.67000000","high":"81994.55000000","low":"81947.44000000","close":"81979.37000000","volume":"3.21182000"},{"time":1741924980,"open":"81979.37000000","high":"81979.37000000","low":"81960.45000000","close":"81975.48000000","volume":"6.18330000"},{"time":1741925040,"open":"81975.48000000","high":"81975.48000000","low":"81932.54000000","close":"81953.58000000","volume":"9.43011000"},{"time":1741925100,"open":"81953.58000000","high":"81964.01000000","low":"81910.81000000","close":"81910.82000000","volume":"5.72927000"},{"time":1741925160,"open":"81910.82000000","high":"81910.82000000","low":"81873.18000000","close":"81905.72000000","volume":"7.32726000"},{"time":1741925220,"open":"81905.72000000","high":"81946.39000000","low":"81905.71000000","close":"81946.38000000","volume":"3.70244000"},{"time":1741925280,"open":"81946.39000000","high":"81987.69000000","low":"81946.39000000","close":"81987.69000000","volume":"1.28514000"},{"time":1741925340,"open":"81987.68000000","high":"81987.69000000","low":"81962.18000000","close":"81977.89000000","volume":"2.91676000"},{"time":1741925400,"open":"81977.88000000","high":"81999.00000000","low":"81955.09000000","close":"81991.81000000","volume":"2.33864000"},{"time":1741925460,"open":"81991.80000000","high":"82018.92000000","low":"81991.80000000","close":"82013.45000000","volume":"8.04219000"},{"time":1741925520,"open":"82013.45000000","high":"82013.46000000","low":"81974.36000000","close":"81981.13000000","volume":"2.39805000"},{"time":1741925580,"open":"81981.12000000","high":"81997.52000000","low":"81955.63000000","close":"81997.51000000","volume":"9.90195000"},{"time":1741925640,"open":"81997.52000000","high":"82008.36000000","low":"81997.51000000","close":"82008.36000000","volume":"0.70881000"},{"time":1741925700,"open":"82008.36000000","high":"82019.58000000","low":"82008.35000000","close":"82019.57000000","volume":"2.56228000"},{"time":1741925760,"open":"82019.57000000","high":"82040.00000000","low":"81988.81000000","close":"82038.25000000","volume":"11.30265000"},{"time":1741925820,"open":"82038.25000000","high":"82038.25000000","low":"82015.62000000","close":"82019.43000000","volume":"3.62363000"},{"time":1741925880,"open":"82019.44000000","high":"82034.45000000","low":"81997.90000000","close":"82019.39000000","volume":"4.55530000"},{"time":1741925940,"open":"82019.40000000","high":"82019.40000000","low":"81938.90000000","close":"81938.91000000","volume":"4.68978000"},{"time":1741926000,"open":"81938.90000000","high":"81938.90000000","low":"81922.17000000","close":"81922.18000000","volume":"2.83059000"},{"time":1741926060,"open":"81922.17000000","high":"81936.38000000","low":"81910.74000000","close":"81911.37000000","volume":"10.39767000"},{"time":1741926120,"open":"81911.38000000","high":"81933.38000000","low":"81889.98000000","close":"81894.29000000","volume":"3.77040000"},{"time":1741926180,"open":"81894.30000000","high":"81899.86000000","low":"81874.54000000","close":"81891.77000000","volume":"3.96489000"},{"time":1741926240,"open":"81891.77000000","high":"81992.77000000","low":"81891.77000000","close":"81977.44000000","volume":"19.27632000"},{"time":1741926300,"open":"81977.45000000","high":"82000.00000000","low":"81959.35000000","close":"81973.18000000","volume":"6.72646000"},{"time":1741926360,"open":"81973.19000000","high":"81973.19000000","low":"81924.52000000","close":"81936.08000000","volume":"9.16847000"},{"time":1741926420,"open":"81936.08000000","high":"81979.55000000","low":"81936.08000000","close":"81979.55000000","volume":"2.58953000"},{"time":1741926480,"open":"81979.54000000","high":"81979.55000000","low":"81947.04000000","close":"81978.95000000","volume":"41.65156000"},{"time":1741926540,"open":"81978.96000000","high":"82008.58000000","low":"81978.95000000","close":"82003.31000000","volume":"2.50070000"},{"time":1741926600,"open":"82003.31000000","high":"82027.13000000","low":"81996.65000000","close":"82008.87000000","volume":"27.55739000"},{"time":1741926660,"open":"82008.88000000","high":"82033.25000000","low":"82000.91000000","close":"82001.85000000","volume":"5.25697000"},{"time":1741926720,"open":"82001.84000000","high":"82001.85000000","low":"81922.45000000","close":"81934.45000000","volume":"15.97245000"},{"time":1741926780,"open":"81934.46000000","high":"81951.62000000","low":"81929.79000000","close":"81951.62000000","volume":"4.26831000"},{"time":1741926840,"open":"81951.63000000","high":"81955.27000000","low":"81927.66000000","close":"81940.64000000","volume":"2.68930000"},{"time":1741926900,"open":"81940.63000000","high":"81952.83000000","low":"81914.86000000","close":"81931.38000000","volume":"6.64469000"},{"time":1741926960,"open":"81931.38000000","high":"81975.55000000","low":"81926.35000000","close":"81969.00000000","volume":"5.09864000"},{"time":1741927020,"open":"81969.00000000","high":"81969.00000000","low":"81934.93000000","close":"81934.94000000","volume":"2.87440000"},{"time":1741927080,"open":"81934.93000000","high":"81934.94000000","low":"81886.09000000","close":"81886.09000000","volume":"5.54356000"},{"time":1741927140,"open":"81886.10000000","high":"81897.89000000","low":"81886.09000000","close":"81897.88000000","volume":"0.90315000"},{"time":1741927200,"open":"81897.89000000","high":"81921.67000000","low":"81877.38000000","close":"81877.39000000","volume":"7.71064000"},{"time":1741927260,"open":"81877.38000000","high":"81911.43000000","low":"81841.99000000","close":"81905.62000000","volume":"8.22554000"},{"time":1741927320,"open":"81905.63000000","high":"81949.02000000","low":"81905.63000000","close":"81949.02000000","volume":"1.54599000"},{"time":1741927380,"open":"81949.01000000","high":"81949.02000000","low":"81895.50000000","close":"81895.51000000","volume":"3.41419000"},{"time":1741927440,"open":"81895.51000000","high":"81895.51000000","low":"81891.55000000","close":"81892.00000000","volume":"7.29183000"},{"time":1741927500,"open":"81892.00000000","high":"81949.76000000","low":"81891.99000000","close":"81949.75000000","volume":"5.32535000"},{"time":1741927560,"open":"81949.75000000","high":"81999.00000000","low":"81949.75000000","close":"81988.26000000","volume":"13.22744000"},{"time":1741927620,"open":"81988.27000000","high":"81988.27000000","low":"81988.26000000","close":"81988.27000000","volume":"0.71027000"},{"time":1741927680,"open":"81988.27000000","high":"81988.27000000","low":"81933.47000000","close":"81933.48000000","volume":"2.09664000"},{"time":1741927740,"open":"81933.48000000","high":"81957.88000000","low":"81927.58000000","close":"81952.27000000","volume":"2.45309000"},{"time":1741927800,"open":"81952.26000000","high":"81971.68000000","low":"81942.79000000","close":"81971.68000000","volume":"1.79935000"},{"time":1741927860,"open":"81971.67000000","high":"81971.68000000","low":"81931.17000000","close":"81959.16000000","volume":"2.87506000"},{"time":1741927920,"open":"81959.47000000","high":"81964.59000000","low":"81959.47000000","close":"81964.59000000","volume":"0.87344000"},{"time":1741927980,"open":"81964.58000000","high":"81964.59000000","low":"81949.38000000","close":"81949.38000000","volume":"1.34011000"},{"time":1741928040,"open":"81949.39000000","high":"81955.75000000","low":"81949.30000000","close":"81949.31000000","volume":"1.75175000"},{"time":1741928100,"open":"81949.30000000","high":"81949.31000000","low":"81949.29000000","close":"81949.29000000","volume":"2.33389000"},{"time":1741928160,"open":"81949.30000000","high":"81949.30000000","low":"81902.18000000","close":"81944.86000000","volume":"2.61436000"},{"time":1741928220,"open":"81944.86000000","high":"81949.30000000","low":"81940.86000000","close":"81949.30000000","volume":"8.47148000"},{"time":1741928280,"open":"81949.30000000","high":"81966.27000000","low":"81949.29000000","close":"81966.26000000","volume":"2.54621000"},{"time":1741928340,"open":"81966.26000000","high":"81971.02000000","low":"81948.16000000","close":"81948.16000000","volume":"3.16163000"},{"time":1741928400,"open":"81948.17000000","high":"81994.69000000","low":"81948.16000000","close":"81972.53000000","volume":"9.35581000"},{"time":1741928460,"open":"81972.76000000","high":"81993.29000000","low":"81945.74000000","close":"81945.75000000","volume":"2.96620000"},{"time":1741928520,"open":"81945.75000000","high":"81945.75000000","low":"81945.74000000","close":"81945.74000000","volume":"0.71451000"},{"time":1741928580,"open":"81945.75000000","high":"81945.75000000","low":"81926.72000000","close":"81926.72000000","volume":"2.76518000"},{"time":1741928640,"open":"81926.72000000","high":"81945.75000000","low":"81924.86000000","close":"81945.74000000","volume":"6.16541000"},{"time":1741928700,"open":"81945.75000000","high":"81978.14000000","low":"81945.74000000","close":"81968.68000000","volume":"11.40857000"},{"time":1741928760,"open":"81968.68000000","high":"81968.69000000","low":"81965.26000000","close":"81965.27000000","volume":"1.60496000"},{"time":1741928820,"open":"81965.26000000","high":"81976.59000000","low":"81965.26000000","close":"81974.74000000","volume":"1.63828000"},{"time":1741928880,"open":"81974.74000000","high":"82000.00000000","low":"81974.74000000","close":"82000.00000000","volume":"1.45914000"},{"time":1741928940,"open":"81999.99000000","high":"82000.00000000","low":"81987.56000000","close":"81987.56000000","volume":"1.42777000"},{"time":1741929000,"open":"81987.55000000","high":"81987.55000000","low":"81948.91000000","close":"81948.91000000","volume":"7.19516000"},{"time":1741929060,"open":"81948.92000000","high":"81948.92000000","low":"81878.65000000","close":"81897.58000000","volume":"9.41747000"},{"time":1741929120,"open":"81897.59000000","high":"81897.59000000","low":"81820.22000000","close":"81832.25000000","volume":"12.86926000"},{"time":1741929180,"open":"81832.24000000","high":"81845.93000000","low":"81821.29000000","close":"81829.46000000","volume":"9.18303000"},{"time":1741929240,"open":"81829.46000000","high":"81841.44000000","low":"81827.13000000","close":"81830.22000000","volume":"11.04623000"},{"time":1741929300,"open":"81830.22000000","high":"81924.53000000","low":"81830.22000000","close":"81909.38000000","volume":"13.98194000"},{"time":1741929360,"open":"81909.37000000","high":"81909.38000000","low":"81888.96000000","close":"81888.97000000","volume":"1.65627000"},{"time":1741929420,"open":"81888.97000000","high":"81924.51000000","low":"81878.45000000","close":"81924.50000000","volume":"10.35555000"},{"time":1741929480,"open":"81924.49000000","high":"81932.34000000","low":"81921.67000000","close":"81924.48000000","volume":"6.69827000"},{"time":1741929540,"open":"81924.47000000","high":"81959.38000000","low":"81917.06000000","close":"81917.07000000","volume":"13.83147000"},{"time":1741929600,"open":"81917.07000000","high":"81955.87000000","low":"81913.50000000","close":"81955.87000000","volume":"7.42222000"},{"time":1741929660,"open":"81955.86000000","high":"81956.37000000","low":"81911.48000000","close":"81937.70000000","volume":"24.77694000"},{"time":1741929720,"open":"81937.70000000","high":"81959.99000000","low":"81920.12000000","close":"81956.72000000","volume":"32.94849000"},{"time":1741929780,"open":"81956.71000000","high":"81960.00000000","low":"81934.39000000","close":"81939.07000000","volume":"41.26389000"},{"time":1741929840,"open":"81939.07000000","high":"81965.04000000","low":"81939.06000000","close":"81954.40000000","volume":"12.43894000"},{"time":1741929900,"open":"81954.40000000","high":"81964.99000000","low":"81954.39000000","close":"81958.67000000","volume":"17.12048000"},{"time":1741929960,"open":"81958.66000000","high":"81966.58000000","low":"81954.39000000","close":"81966.58000000","volume":"2.00808000"},{"time":1741930020,"open":"81966.58000000","high":"82000.00000000","low":"81966.58000000","close":"82000.00000000","volume":"2.74266000"},{"time":1741930080,"open":"82000.00000000","high":"82000.00000000","low":"81974.47000000","close":"81974.47000000","volume":"6.15201000"},{"time":1741930140,"open":"81974.47000000","high":"81994.57000000","low":"81971.69000000","close":"81976.11000000","volume":"14.36145000"},{"time":1741930200,"open":"81976.10000000","high":"81978.19000000","low":"81959.87000000","close":"81978.19000000","volume":"10.45120000"},{"time":1741930260,"open":"81978.19000000","high":"81990.33000000","low":"81940.00000000","close":"81958.25000000","volume":"57.36185000"},{"time":1741930320,"open":"81958.26000000","high":"81964.96000000","low":"81945.00000000","close":"81957.59000000","volume":"3.39670000"},{"time":1741930380,"open":"81957.58000000","high":"81977.28000000","low":"81957.58000000","close":"81977.28000000","volume":"3.98670000"},{"time":1741930440,"open":"81977.28000000","high":"81996.94000000","low":"81977.27000000","close":"81990.00000000","volume":"6.66391000"},{"time":1741930500,"open":"81989.99000000","high":"81993.29000000","low":"81983.02000000","close":"81983.03000000","volume":"2.76179000"},{"time":1741930560,"open":"81983.03000000","high":"82016.82000000","low":"81983.02000000","close":"82016.82000000","volume":"22.99580000"},{"time":1741930620,"open":"82016.82000000","high":"82037.99000000","low":"82016.82000000","close":"82028.25000000","volume":"15.93212000"},{"time":1741930680,"open":"82028.25000000","high":"82036.50000000","low":"82000.00000000","close":"82002.70000000","volume":"32.39919000"},{"time":1741930740,"open":"82002.69000000","high":"82024.56000000","low":"81994.00000000","close":"82024.56000000","volume":"12.38336000"},{"time":1741930800,"open":"82024.56000000","high":"82127.53000000","low":"82024.55000000","close":"82103.84000000","volume":"12.20409000"},{"time":1741930860,"open":"82103.84000000","high":"82105.05000000","low":"82089.46000000","close":"82089.47000000","volume":"6.83526000"},{"time":1741930920,"open":"82089.46000000","high":"82098.00000000","low":"82038.16000000","close":"82071.44000000","volume":"8.68579000"},{"time":1741930980,"open":"82071.43000000","high":"82080.95000000","low":"82046.01000000","close":"82080.95000000","volume":"12.24643000"},{"time":1741931040,"open":"82080.95000000","high":"82091.25000000","low":"82075.94000000","close":"82091.24000000","volume":"3.10033000"},{"time":1741931100,"open":"82091.24000000","high":"82091.25000000","low":"82045.71000000","close":"82079.57000000","volume":"13.80379000"},{"time":1741931160,"open":"82079.56000000","high":"82079.57000000","low":"82050.08000000","close":"82050.09000000","volume":"3.81944000"},{"time":1741931220,"open":"82050.09000000","high":"82065.71000000","low":"82050.09000000","close":"82054.79000000","volume":"4.97753000"},{"time":1741931280,"open":"82054.79000000","high":"82066.04000000","low":"82054.78000000","close":"82058.41000000","volume":"10.26142000"},{"time":1741931340,"open":"82058.40000000","high":"82058.41000000","low":"82015.86000000","close":"82046.52000000","volume":"4.94754000"},{"time":1741931400,"open":"82046.52000000","high":"82046.52000000","low":"82009.85000000","close":"82011.27000000","volume":"6.13275000"},{"time":1741931460,"open":"82011.27000000","high":"82028.00000000","low":"82011.26000000","close":"82027.99000000","volume":"3.05452000"},{"time":1741931520,"open":"82028.00000000","high":"82066.04000000","low":"82027.99000000","close":"82066.03000000","volume":"8.73388000"},{"time":1741931580,"open":"82066.03000000","high":"82079.57000000","low":"82066.03000000","close":"82079.57000000","volume":"17.10066000"},{"time":1741931640,"open":"82079.57000000","high":"82145.90000000","low":"82079.56000000","close":"82132.95000000","volume":"6.88504000"},{"time":1741931700,"open":"82132.95000000","high":"82149.00000000","low":"82103.79000000","close":"82138.35000000","volume":"6.19850000"},{"time":1741931760,"open":"82138.36000000","high":"82218.03000000","low":"82138.36000000","close":"82218.03000000","volume":"16.26486000"},{"time":1741931820,"open":"82218.02000000","high":"82218.03000000","low":"82164.70000000","close":"82164.71000000","volume":"5.35635000"},{"time":1741931880,"open":"82164.70000000","high":"82164.70000000","low":"82141.89000000","close":"82141.90000000","volume":"2.84334000"},{"time":1741931940,"open":"82141.90000000","high":"82141.96000000","low":"82129.72000000","close":"82141.96000000","volume":"3.65890000"},{"time":1741932000,"open":"82141.96000000","high":"82156.25000000","low":"82115.36000000","close":"82139.09000000","volume":"7.62902000"},{"time":1741932060,"open":"82139.10000000","high":"82142.56000000","low":"82083.56000000","close":"82095.43000000","volume":"10.47822000"},{"time":1741932120,"open":"82095.43000000","high":"82095.43000000","low":"82088.02000000","close":"82088.02000000","volume":"6.58589000"},{"time":1741932180,"open":"82088.03000000","high":"82115.00000000","low":"82086.22000000","close":"82114.99000000","volume":"4.65858000"},{"time":1741932240,"open":"82115.00000000","high":"82191.22000000","low":"82114.99000000","close":"82115.00000000","volume":"9.77819000"},{"time":1741932300,"open":"82115.00000000","high":"82121.26000000","low":"82047.61000000","close":"82052.75000000","volume":"6.67248000"},{"time":1741932360,"open":"82052.75000000","high":"82061.51000000","low":"82048.69000000","close":"82061.51000000","volume":"1.89943000"},{"time":1741932420,"open":"82061.50000000","high":"82090.23000000","low":"82061.50000000","close":"82069.77000000","volume":"3.13756000"},{"time":1741932480,"open":"82069.78000000","high":"82076.03000000","low":"82050.90000000","close":"82050.91000000","volume":"22.21920000"},{"time":1741932540,"open":"82050.91000000","high":"82095.04000000","low":"82050.90000000","close":"82089.27000000","volume":"6.91089000"},{"time":1741932600,"open":"82089.28000000","high":"82099.91000000","low":"82089.28000000","close":"82093.39000000","volume":"4.70276000"},{"time":1741932660,"open":"82093.24000000","high":"82093.24000000","low":"82067.39000000","close":"82081.99000000","volume":"2.68030000"},{"time":1741932720,"open":"82081.99000000","high":"82082.00000000","low":"82071.14000000","close":"82080.67000000","volume":"2.37027000"},{"time":1741932780,"open":"82080.66000000","high":"82133.73000000","low":"82038.56000000","close":"82038.57000000","volume":"6.40796000"},{"time":1741932840,"open":"82038.57000000","high":"82056.66000000","low":"82038.56000000","close":"82056.65000000","volume":"3.45863000"},{"time":1741932900,"open":"82056.65000000","high":"82072.65000000","low":"82034.60000000","close":"82034.61000000","volume":"3.84412000"},{"time":1741932960,"open":"82034.60000000","high":"82034.60000000","low":"82000.00000000","close":"82000.00000000","volume":"9.95128000"},{"time":1741933020,"open":"82000.00000000","high":"82003.40000000","low":"81979.92000000","close":"82003.25000000","volume":"9.73138000"},{"time":1741933080,"open":"82003.25000000","high":"82021.24000000","low":"81991.27000000","close":"82003.23000000","volume":"3.97196000"},{"time":1741933140,"open":"82003.23000000","high":"82003.24000000","low":"81967.05000000","close":"81967.06000000","volume":"2.31513000"},{"time":1741933200,"open":"81967.05000000","high":"81987.21000000","low":"81966.79000000","close":"81981.88000000","volume":"9.47099000"},{"time":1741933260,"open":"81981.87000000","high":"81986.38000000","low":"81981.87000000","close":"81986.38000000","volume":"2.45572000"},{"time":1741933320,"open":"81986.37000000","high":"81986.38000000","low":"81958.13000000","close":"81958.13000000","volume":"5.08586000"},{"time":1741933380,"open":"81958.14000000","high":"81958.14000000","low":"81919.94000000","close":"81919.94000000","volume":"5.17913000"},{"time":1741933440,"open":"81919.95000000","high":"81926.17000000","low":"81919.94000000","close":"81924.53000000","volume":"3.06705000"},{"time":1741933500,"open":"81924.52000000","high":"81948.64000000","low":"81924.52000000","close":"81948.15000000","volume":"2.09378000"},{"time":1741933560,"open":"81948.16000000","high":"81948.16000000","low":"81933.95000000","close":"81933.95000000","volume":"2.92315000"},{"time":1741933620,"open":"81933.96000000","high":"81933.96000000","low":"81895.98000000","close":"81895.99000000","volume":"4.28078000"},{"time":1741933680,"open":"81895.99000000","high":"81900.29000000","low":"81855.87000000","close":"81855.87000000","volume":"11.32846000"},{"time":1741933740,"open":"81855.88000000","high":"81862.91000000","low":"81849.91000000","close":"81850.00000000","volume":"7.64278000"},{"time":1741933800,"open":"81850.00000000","high":"81894.02000000","low":"81844.00000000","close":"81866.55000000","volume":"5.82652000"},{"time":1741933860,"open":"81866.54000000","high":"81866.55000000","low":"81834.38000000","close":"81834.39000000","volume":"10.45461000"},{"time":1741933920,"open":"81834.38000000","high":"81859.71000000","low":"81833.62000000","close":"81859.70000000","volume":"5.46724000"},{"time":1741933980,"open":"81859.71000000","high":"81930.74000000","low":"81859.70000000","close":"81930.74000000","volume":"3.11728000"},{"time":1741934040,"open":"81930.73000000","high":"81959.71000000","low":"81901.56000000","close":"81959.71000000","volume":"3.30975000"},{"time":1741934100,"open":"81959.70000000","high":"81959.71000000","low":"81872.77000000","close":"81901.03000000","volume":"33.21720000"},{"time":1741934160,"open":"81901.03000000","high":"81921.63000000","low":"81895.06000000","close":"81895.07000000","volume":"4.03870000"},{"time":1741934220,"open":"81895.06000000","high":"81944.86000000","low":"81895.06000000","close":"81944.86000000","volume":"4.17056000"},{"time":1741934280,"open":"81944.86000000","high":"81964.77000000","low":"81944.85000000","close":"81964.77000000","volume":"2.25798000"},{"time":1741934340,"open":"81964.76000000","high":"81964.77000000","low":"81844.82000000","close":"81865.22000000","volume":"15.55111000"},{"time":1741934400,"open":"81865.21000000","high":"81880.61000000","low":"81865.21000000","close":"81875.08000000","volume":"2.30894000"},{"time":1741934460,"open":"81875.08000000","high":"81875.08000000","low":"81865.44000000","close":"81865.44000000","volume":"2.26345000"},{"time":1741934520,"open":"81865.45000000","high":"81891.71000000","low":"81792.38000000","close":"81804.80000000","volume":"12.24131000"},{"time":1741934580,"open":"81804.80000000","high":"81832.75000000","low":"81784.92000000","close":"81789.38000000","volume":"8.35627000"},{"time":1741934640,"open":"81789.39000000","high":"81814.67000000","low":"81780.08000000","close":"81799.69000000","volume":"8.49697000"},{"time":1741934700,"open":"81799.69000000","high":"81846.24000000","low":"81799.69000000","close":"81813.44000000","volume":"10.89537000"},{"time":1741934760,"open":"81813.43000000","high":"81863.02000000","low":"81809.38000000","close":"81836.33000000","volume":"24.36715000"},{"time":1741934820,"open":"81836.33000000","high":"81924.53000000","low":"81836.33000000","close":"81919.46000000","volume":"12.70382000"},{"time":1741934880,"open":"81919.45000000","high":"81932.28000000","low":"81882.11000000","close":"81917.87000000","volume":"5.39071000"},{"time":1741934940,"open":"81917.87000000","high":"81929.84000000","low":"81907.57000000","close":"81929.84000000","volume":"1.78597000"},{"time":1741935000,"open":"81929.84000000","high":"81929.84000000","low":"81902.00000000","close":"81902.01000000","volume":"4.16885000"},{"time":1741935060,"open":"81902.00000000","high":"81919.60000000","low":"81895.67000000","close":"81919.60000000","volume":"2.07641000"},{"time":1741935120,"open":"81919.61000000","high":"81940.00000000","low":"81917.92000000","close":"81924.62000000","volume":"2.88310000"},{"time":1741935180,"open":"81924.62000000","high":"81965.08000000","low":"81924.61000000","close":"81960.80000000","volume":"4.30590000"},{"time":1741935240,"open":"81960.79000000","high":"82000.00000000","low":"81960.79000000","close":"81999.99000000","volume":"12.40679000"},{"time":1741935300,"open":"81999.99000000","high":"82000.00000000","low":"81976.67000000","close":"81976.67000000","volume":"2.41507000"},{"time":1741935360,"open":"81976.68000000","high":"81986.63000000","low":"81976.67000000","close":"81978.06000000","volume":"5.29163000"},{"time":1741935420,"open":"81978.06000000","high":"82036.73000000","low":"81978.06000000","close":"82025.45000000","volume":"6.90105000"},{"time":1741935480,"open":"82025.45000000","high":"82044.00000000","low":"82006.70000000","close":"82044.00000000","volume":"2.90105000"},{"time":1741935540,"open":"82043.99000000","high":"82044.00000000","low":"82028.40000000","close":"82038.09000000","volume":"2.78328000"},{"time":1741935600,"open":"82038.09000000","high":"82038.09000000","low":"81983.28000000","close":"81983.28000000","volume":"4.39108000"},{"time":1741935660,"open":"81983.28000000","high":"81998.25000000","low":"81960.22000000","close":"81998.25000000","volume":"2.67215000"},{"time":1741935720,"open":"81998.25000000","high":"81999.81000000","low":"81960.22000000","close":"81960.22000000","volume":"3.40732000"},{"time":1741935780,"open":"81960.23000000","high":"81998.24000000","low":"81960.22000000","close":"81998.23000000","volume":"1.93777000"},{"time":1741935840,"open":"81998.24000000","high":"81998.24000000","low":"81947.04000000","close":"81950.19000000","volume":"1.95462000"},{"time":1741935900,"open":"81950.18000000","high":"81989.16000000","low":"81947.04000000","close":"81987.58000000","volume":"3.19117000"},{"time":1741935960,"open":"81987.57000000","high":"81987.58000000","low":"81947.04000000","close":"81947.05000000","volume":"2.62981000"},{"time":1741936020,"open":"81947.04000000","high":"81947.05000000","low":"81898.42000000","close":"81898.43000000","volume":"11.41553000"},{"time":1741936080,"open":"81898.43000000","high":"81908.80000000","low":"81895.95000000","close":"81895.96000000","volume":"1.91320000"},{"time":1741936140,"open":"81895.96000000","high":"81923.23000000","low":"81895.95000000","close":"81913.24000000","volume":"1.79578000"},{"time":1741936200,"open":"81913.25000000","high":"81960.00000000","low":"81909.67000000","close":"81957.32000000","volume":"3.02308000"},{"time":1741936260,"open":"81957.32000000","high":"81998.02000000","low":"81957.32000000","close":"81992.88000000","volume":"3.00567000"},{"time":1741936320,"open":"81992.88000000","high":"82037.99000000","low":"81992.88000000","close":"82037.99000000","volume":"6.54957000"},{"time":1741936380,"open":"82038.00000000","high":"82038.00000000","low":"82023.44000000","close":"82027.75000000","volume":"13.08082000"},{"time":1741936440,"open":"82027.75000000","high":"82028.34000000","low":"82012.02000000","close":"82021.43000000","volume":"4.47783000"},{"time":1741936500,"open":"82021.43000000","high":"82053.22000000","low":"82021.43000000","close":"82053.22000000","volume":"3.79761000"},{"time":1741936560,"open":"82053.22000000","high":"82066.04000000","low":"81999.25000000","close":"82020.69000000","volume":"6.09470000"},{"time":1741936620,"open":"82020.69000000","high":"82040.33000000","low":"82020.69000000","close":"82040.32000000","volume":"4.11940000"},{"time":1741936680,"open":"82040.32000000","high":"82048.19000000","low":"82030.70000000","close":"82030.70000000","volume":"5.42774000"},{"time":1741936740,"open":"82030.71000000","high":"82044.26000000","low":"82004.41000000","close":"82032.56000000","volume":"7.05781000"},{"time":1741936800,"open":"82032.57000000","high":"82043.93000000","low":"82007.86000000","close":"82007.87000000","volume":"2.31633000"},{"time":1741936860,"open":"82007.87000000","high":"82041.06000000","low":"82007.86000000","close":"82041.06000000","volume":"10.06069000"},{"time":1741936920,"open":"82041.05000000","high":"82055.76000000","low":"82037.32000000","close":"82055.75000000","volume":"2.39783000"},{"time":1741936980,"open":"82055.75000000","high":"82077.39000000","low":"82046.13000000","close":"82077.38000000","volume":"3.93401000"},{"time":1741937040,"open":"82077.39000000","high":"82092.00000000","low":"82062.24000000","close":"82067.46000000","volume":"7.91280000"},{"time":1741937100,"open":"82067.47000000","high":"82086.61000000","low":"82064.60000000","close":"82072.73000000","volume":"7.54567000"},{"time":1741937160,"open":"82072.74000000","high":"82091.99000000","low":"82047.21000000","close":"82085.14000000","volume":"4.41507000"},{"time":1741937220,"open":"82085.13000000","high":"82095.95000000","low":"82084.15000000","close":"82084.15000000","volume":"2.14057000"},{"time":1741937280,"open":"82084.15000000","high":"82089.11000000","low":"82072.24000000","close":"82072.24000000","volume":"3.82259000"},{"time":1741937340,"open":"82072.24000000","high":"82079.51000000","low":"82053.16000000","close":"82068.85000000","volume":"4.34010000"},{"time":1741937400,"open":"82068.86000000","high":"82068.86000000","low":"82007.86000000","close":"82047.49000000","volume":"10.03267000"},{"time":1741937460,"open":"82047.48000000","high":"82066.01000000","low":"82044.03000000","close":"82056.20000000","volume":"5.99171000"},{"time":1741937520,"open":"82056.19000000","high":"82110.02000000","low":"82056.19000000","close":"82110.01000000","volume":"16.51831000"},{"time":1741937580,"open":"82110.01000000","high":"82110.16000000","low":"82085.78000000","close":"82085.78000000","volume":"10.49935000"},{"time":1741937640,"open":"82085.79000000","high":"82087.19000000","low":"82072.12000000","close":"82082.43000000","volume":"8.92378000"},{"time":1741937700,"open":"82082.43000000","high":"82090.23000000","low":"82082.42000000","close":"82087.15000000","volume":"7.35755000"},{"time":1741937760,"open":"82087.15000000","high":"82087.59000000","low":"82072.00000000","close":"82075.39000000","volume":"8.69204000"},{"time":1741937820,"open":"82075.39000000","high":"82083.32000000","low":"82075.39000000","close":"82077.98000000","volume":"5.88242000"},{"time":1741937880,"open":"82077.98000000","high":"82087.58000000","low":"82028.84000000","close":"82040.98000000","volume":"27.42581000"},{"time":1741937940,"open":"82040.98000000","high":"82110.31000000","low":"82031.06000000","close":"82104.78000000","volume":"11.90710000"},{"time":1741938000,"open":"82104.79000000","high":"82146.81000000","low":"82104.78000000","close":"82134.81000000","volume":"10.46131000"},{"time":1741938060,"open":"82134.81000000","high":"82142.85000000","low":"82121.43000000","close":"82137.99000000","volume":"40.25972000"},{"time":1741938120,"open":"82138.00000000","high":"82240.86000000","low":"82137.99000000","close":"82240.86000000","volume":"25.65685000"},{"time":1741938180,"open":"82240.86000000","high":"82355.41000000","low":"82240.85000000","close":"82355.40000000","volume":"51.33271000"},{"time":1741938240,"open":"82355.40000000","high":"82428.15000000","low":"82355.39000000","close":"82372.05000000","volume":"39.85828000"},{"time":1741938300,"open":"82372.05000000","high":"82454.50000000","low":"82349.46000000","close":"82439.04000000","volume":"19.64970000"},{"time":1741938360,"open":"82439.04000000","high":"82451.99000000","low":"82352.97000000","close":"82376.16000000","volume":"26.55988000"},{"time":1741938420,"open":"82376.16000000","high":"82379.89000000","low":"82288.53000000","close":"82288.53000000","volume":"13.26987000"},{"time":1741938480,"open":"82288.53000000","high":"82288.54000000","low":"82242.63000000","close":"82264.64000000","volume":"13.64851000"},{"time":1741938540,"open":"82264.65000000","high":"82275.08000000","low":"82235.66000000","close":"82249.73000000","volume":"8.06135000"},{"time":1741938600,"open":"82249.72000000","high":"82249.73000000","low":"82219.01000000","close":"82234.23000000","volume":"13.57076000"},{"time":1741938660,"open":"82234.23000000","high":"82260.00000000","low":"82234.23000000","close":"82250.22000000","volume":"8.94069000"},{"time":1741938720,"open":"82250.23000000","high":"82286.76000000","low":"82250.23000000","close":"82286.76000000","volume":"10.57578000"},{"time":1741938780,"open":"82286.76000000","high":"82312.93000000","low":"82286.76000000","close":"82308.71000000","volume":"10.14191000"},{"time":1741938840,"open":"82308.71000000","high":"82352.27000000","low":"82308.70000000","close":"82327.37000000","volume":"14.06442000"},{"time":1741938900,"open":"82327.38000000","high":"82340.12000000","low":"82310.95000000","close":"82310.96000000","volume":"22.01584000"},{"time":1741938960,"open":"82310.96000000","high":"82310.96000000","low":"82273.07000000","close":"82273.07000000","volume":"11.89819000"},{"time":1741939020,"open":"82273.08000000","high":"82273.08000000","low":"82247.92000000","close":"82247.92000000","volume":"8.43621000"},{"time":1741939080,"open":"82247.91000000","high":"82268.07000000","low":"82226.44000000","close":"82226.45000000","volume":"11.10855000"},{"time":1741939140,"open":"82226.44000000","high":"82226.45000000","low":"82170.84000000","close":"82170.85000000","volume":"9.01428000"},{"time":1741939200,"open":"82170.84000000","high":"82216.68000000","low":"82170.84000000","close":"82181.62000000","volume":"12.74719000"},{"time":1741939260,"open":"82181.62000000","high":"82238.21000000","low":"82175.22000000","close":"82199.57000000","volume":"16.82445000"},{"time":1741939320,"open":"82199.57000000","high":"82267.77000000","low":"82199.57000000","close":"82256.95000000","volume":"6.38107000"},{"time":1741939380,"open":"82256.95000000","high":"82300.00000000","low":"82256.94000000","close":"82288.12000000","volume":"4.13302000"},{"time":1741939440,"open":"82288.11000000","high":"82300.00000000","low":"82284.64000000","close":"82294.02000000","volume":"3.86914000"},{"time":1741939500,"open":"82294.02000000","high":"82300.00000000","low":"82270.35000000","close":"82284.02000000","volume":"3.77180000"},{"time":1741939560,"open":"82284.74000000","high":"82360.00000000","low":"82284.74000000","close":"82354.72000000","volume":"6.59971000"},{"time":1741939620,"open":"82354.71000000","high":"82362.32000000","low":"82319.76000000","close":"82334.02000000","volume":"12.00236000"},{"time":1741939680,"open":"82332.52000000","high":"82350.98000000","low":"82319.76000000","close":"82319.76000000","volume":"4.59815000"},{"time":1741939740,"open":"82319.76000000","high":"82346.17000000","low":"82287.04000000","close":"82287.04000000","volume":"4.55676000"},{"time":1741939800,"open":"82287.04000000","high":"82359.50000000","low":"82286.83000000","close":"82325.82000000","volume":"4.66971000"},{"time":1741939860,"open":"82325.81000000","high":"82338.46000000","low":"82314.64000000","close":"82317.56000000","volume":"5.22676000"},{"time":1741939920,"open":"82317.55000000","high":"82322.40000000","low":"82221.63000000","close":"82251.63000000","volume":"8.53228000"},{"time":1741939980,"open":"82251.63000000","high":"82300.88000000","low":"82251.62000000","close":"82300.87000000","volume":"6.20050000"},{"time":1741940040,"open":"82300.88000000","high":"82317.81000000","low":"82300.88000000","close":"82313.55000000","volume":"2.48519000"},{"time":1741940100,"open":"82313.55000000","high":"82435.35000000","low":"82313.55000000","close":"82396.96000000","volume":"35.74093000"},{"time":1741940160,"open":"82396.97000000","high":"82484.78000000","low":"82377.92000000","close":"82484.78000000","volume":"15.48353000"},{"time":1741940220,"open":"82484.79000000","high":"82500.00000000","low":"82448.21000000","close":"82460.01000000","volume":"25.61096000"},{"time":1741940280,"open":"82460.01000000","high":"82509.00000000","low":"82444.26000000","close":"82500.49000000","volume":"12.42394000"},{"time":1741940340,"open":"82500.48000000","high":"82520.00000000","low":"82469.76000000","close":"82520.00000000","volume":"8.71533000"},{"time":1741940400,"open":"82520.00000000","high":"82520.00000000","low":"82479.94000000","close":"82496.62000000","volume":"7.31282000"},{"time":1741940460,"open":"82496.62000000","high":"82503.90000000","low":"82460.47000000","close":"82473.52000000","volume":"8.26014000"},{"time":1741940520,"open":"82473.51000000","high":"82478.04000000","low":"82456.78000000","close":"82469.65000000","volume":"5.86333000"},{"time":1741940580,"open":"82469.65000000","high":"82505.36000000","low":"82465.93000000","close":"82474.75000000","volume":"6.33267000"},{"time":1741940640,"open":"82474.26000000","high":"82503.25000000","low":"82471.84000000","close":"82474.27000000","volume":"12.39274000"},{"time":1741940700,"open":"82474.27000000","high":"82537.74000000","low":"82467.46000000","close":"82537.74000000","volume":"18.08241000"},{"time":1741940760,"open":"82537.73000000","high":"82561.98000000","low":"82532.28000000","close":"82556.67000000","volume":"10.37210000"},{"time":1741940820,"open":"82556.67000000","high":"82595.43000000","low":"82543.78000000","close":"82593.06000000","volume":"32.05581000"},{"time":1741940880,"open":"82593.06000000","high":"82593.06000000","low":"82501.55000000","close":"82501.55000000","volume":"12.49393000"},{"time":1741940940,"open":"82501.55000000","high":"82501.85000000","low":"82451.86000000","close":"82466.72000000","volume":"18.90521000"},{"time":1741941000,"open":"82466.72000000","high":"82571.93000000","low":"82466.72000000","close":"82566.95000000","volume":"20.23380000"},{"time":1741941060,"open":"82566.96000000","high":"82570.31000000","low":"82490.56000000","close":"82490.56000000","volume":"10.04454000"},{"time":1741941120,"open":"82490.57000000","high":"82549.48000000","low":"82417.96000000","close":"82430.24000000","volume":"22.36131000"},{"time":1741941180,"open":"82430.25000000","high":"82438.15000000","low":"82400.00000000","close":"82409.45000000","volume":"5.47215000"},{"time":1741941240,"open":"82409.45000000","high":"82409.45000000","low":"82353.26000000","close":"82353.26000000","volume":"9.09149000"},{"time":1741941300,"open":"82353.26000000","high":"82353.26000000","low":"82320.02000000","close":"82335.57000000","volume":"12.52459000"},{"time":1741941360,"open":"82335.56000000","high":"82396.23000000","low":"82335.56000000","close":"82378.51000000","volume":"12.78141000"},{"time":1741941420,"open":"82378.51000000","high":"82427.10000000","low":"82364.36000000","close":"82377.24000000","volume":"16.99556000"},{"time":1741941480,"open":"82377.24000000","high":"82421.92000000","low":"82374.03000000","close":"82413.90000000","volume":"5.07367000"},{"time":1741941540,"open":"82413.90000000","high":"82419.25000000","low":"82388.62000000","close":"82389.64000000","volume":"5.29953000"},{"time":1741941600,"open":"82389.64000000","high":"82454.10000000","low":"82389.64000000","close":"82454.09000000","volume":"3.45857000"},{"time":1741941660,"open":"82454.10000000","high":"82454.10000000","low":"82421.45000000","close":"82434.77000000","volume":"7.02191000"},{"time":1741941720,"open":"82434.78000000","high":"82486.18000000","low":"82434.78000000","close":"82474.30000000","volume":"7.34243000"},{"time":1741941780,"open":"82474.30000000","high":"82490.57000000","low":"82472.78000000","close":"82472.79000000","volume":"9.55807000"},{"time":1741941840,"open":"82472.79000000","high":"82512.38000000","low":"82472.78000000","close":"82505.33000000","volume":"13.18251000"},{"time":1741941900,"open":"82505.34000000","high":"82613.42000000","low":"82505.33000000","close":"82602.86000000","volume":"24.00480000"},{"time":1741941960,"open":"82602.86000000","high":"82647.21000000","low":"82584.92000000","close":"82642.33000000","volume":"14.70125000"},{"time":1741942020,"open":"82642.33000000","high":"82642.33000000","low":"82522.76000000","close":"82564.54000000","volume":"15.21036000"},{"time":1741942080,"open":"82564.55000000","high":"82618.47000000","low":"82560.68000000","close":"82596.83000000","volume":"7.57069000"},{"time":1741942140,"open":"82596.83000000","high":"82599.87000000","low":"82564.60000000","close":"82577.42000000","volume":"6.88724000"},{"time":1741942200,"open":"82577.41000000","high":"82583.69000000","low":"82533.24000000","close":"82533.25000000","volume":"4.08910000"},{"time":1741942260,"open":"82533.25000000","high":"82559.17000000","low":"82533.24000000","close":"82533.67000000","volume":"13.12218000"},{"time":1741942320,"open":"82533.68000000","high":"82544.10000000","low":"82533.67000000","close":"82533.68000000","volume":"1.84486000"},{"time":1741942380,"open":"82533.68000000","high":"82567.05000000","low":"82533.68000000","close":"82567.05000000","volume":"7.19131000"},{"time":1741942440,"open":"82567.04000000","high":"82606.39000000","low":"82567.04000000","close":"82601.34000000","volume":"6.88908000"},{"time":1741942500,"open":"82601.34000000","high":"82601.34000000","low":"82556.00000000","close":"82556.00000000","volume":"5.35501000"},{"time":1741942560,"open":"82556.00000000","high":"82565.86000000","low":"82556.00000000","close":"82558.84000000","volume":"5.14027000"},{"time":1741942620,"open":"82558.83000000","high":"82621.85000000","low":"82558.83000000","close":"82621.84000000","volume":"16.98216000"},{"time":1741942680,"open":"82621.85000000","high":"82621.85000000","low":"82593.83000000","close":"82600.66000000","volume":"5.22651000"},{"time":1741942740,"open":"82600.65000000","high":"82601.82000000","low":"82584.90000000","close":"82593.44000000","volume":"14.49354000"},{"time":1741942800,"open":"82593.45000000","high":"82647.57000000","low":"82569.31000000","close":"82569.31000000","volume":"12.97598000"},{"time":1741942860,"open":"82569.32000000","high":"82625.99000000","low":"82569.31000000","close":"82625.99000000","volume":"7.76241000"},{"time":1741942920,"open":"82625.98000000","high":"82650.00000000","low":"82625.98000000","close":"82649.99000000","volume":"9.26017000"},{"time":1741942980,"open":"82650.00000000","high":"82664.62000000","low":"82632.07000000","close":"82645.14000000","volume":"8.31230000"},{"time":1741943040,"open":"82645.15000000","high":"82693.40000000","low":"82645.14000000","close":"82693.40000000","volume":"10.69900000"},{"time":1741943100,"open":"82693.39000000","high":"82727.80000000","low":"82686.46000000","close":"82725.34000000","volume":"31.32226000"},{"time":1741943160,"open":"82725.34000000","high":"82736.49000000","low":"82695.27000000","close":"82727.58000000","volume":"27.35359000"},{"time":1741943220,"open":"82727.57000000","high":"82740.36000000","low":"82708.19000000","close":"82725.01000000","volume":"9.79623000"},{"time":1741943280,"open":"82725.01000000","high":"82725.02000000","low":"82682.63000000","close":"82690.10000000","volume":"8.04982000"},{"time":1741943340,"open":"82690.10000000","high":"82740.26000000","low":"82690.10000000","close":"82725.87000000","volume":"14.12392000"},{"time":1741943400,"open":"82725.87000000","high":"82740.00000000","low":"82693.52000000","close":"82740.00000000","volume":"9.06450000"},{"time":1741943460,"open":"82739.99000000","high":"82768.80000000","low":"82739.99000000","close":"82740.00000000","volume":"19.17802000"},{"time":1741943520,"open":"82740.00000000","high":"82740.00000000","low":"82679.24000000","close":"82679.24000000","volume":"7.41969000"},{"time":1741943580,"open":"82679.25000000","high":"82679.25000000","low":"82639.00000000","close":"82639.00000000","volume":"4.42199000"},{"time":1741943640,"open":"82639.00000000","high":"82656.01000000","low":"82634.02000000","close":"82643.99000000","volume":"11.71817000"},{"time":1741943700,"open":"82643.98000000","high":"82700.34000000","low":"82629.78000000","close":"82700.34000000","volume":"13.23784000"},{"time":1741943760,"open":"82700.33000000","high":"82742.58000000","low":"82697.77000000","close":"82737.86000000","volume":"7.54121000"},{"time":1741943820,"open":"82737.86000000","high":"82779.20000000","low":"82737.85000000","close":"82779.20000000","volume":"10.52469000"},{"time":1741943880,"open":"82779.19000000","high":"82779.19000000","low":"82763.93000000","close":"82763.93000000","volume":"7.38275000"},{"time":1741943940,"open":"82763.93000000","high":"82788.00000000","low":"82763.93000000","close":"82788.00000000","volume":"3.48559000"},{"time":1741944000,"open":"82788.00000000","high":"82803.88000000","low":"82755.87000000","close":"82793.17000000","volume":"50.38592000"},{"time":1741944060,"open":"82793.17000000","high":"82832.32000000","low":"82793.17000000","close":"82830.00000000","volume":"17.56141000"},{"time":1741944120,"open":"82830.01000000","high":"82833.51000000","low":"82806.61000000","close":"82833.06000000","volume":"15.22758000"},{"time":1741944180,"open":"82833.06000000","high":"82833.07000000","low":"82830.02000000","close":"82830.03000000","volume":"1.68892000"},{"time":1741944240,"open":"82830.02000000","high":"82835.00000000","low":"82830.02000000","close":"82835.00000000","volume":"1.66199000"},{"time":1741944300,"open":"82835.00000000","high":"82867.93000000","low":"82812.74000000","close":"82862.71000000","volume":"13.90769000"},{"time":1741944360,"open":"82862.72000000","high":"82890.00000000","low":"82849.47000000","close":"82889.99000000","volume":"13.12275000"},{"time":1741944420,"open":"82890.00000000","high":"82917.82000000","low":"82889.99000000","close":"82917.82000000","volume":"15.48879000"},{"time":1741944480,"open":"82917.82000000","high":"82940.34000000","low":"82892.58000000","close":"82892.59000000","volume":"17.54601000"},{"time":1741944540,"open":"82892.59000000","high":"82895.42000000","low":"82839.43000000","close":"82895.42000000","volume":"20.72120000"},{"time":1741944600,"open":"82895.42000000","high":"82930.36000000","low":"82895.41000000","close":"82927.89000000","volume":"12.83680000"},{"time":1741944660,"open":"82927.89000000","high":"82927.89000000","low":"82808.83000000","close":"82811.26000000","volume":"26.96623000"},{"time":1741944720,"open":"82811.26000000","high":"82811.26000000","low":"82810.25000000","close":"82810.26000000","volume":"1.53021000"}]