[{"time":1741841160,"open":"83378.47000000","high":"83434.73000000","low":"83378.46000000","close":"83419.70000000","volume":"6.44600000"},{"time":1741841220,"open":"83419.70000000","high":"83454.54000000","low":"83419.69000000","close":"83453.11000000","volume":"5.03585000"},{"time":1741841280,"open":"83453.11000000","high":"83465.96000000","low":"83405.01000000","close":"83432.48000000","volume":"6.26725000"},{"time":1741841340,"open":"83432.48000000","high":"83458.81000000","low":"83426.70000000","close":"83437.69000000","volume":"4.58916000"},{"time":1741841400,"open":"83437.69000000","high":"83450.00000000","low":"83422.00000000","close":"83422.01000000","volume":"9.21585000"},{"time":1741841460,"open":"83422.01000000","high":"83465.95000000","low":"83422.00000000","close":"83453.14000000","volume":"13.06794000"},{"time":1741841520,"open":"83453.13000000","high":"83465.04000000","low":"83412.51000000","close":"83427.90000000","volume":"19.33154000"},{"time":1741841580,"open":"83427.90000000","high":"83427.90000000","low":"83352.80000000","close":"83358.50000000","volume":"9.00810000"},{"time":1741841640,"open":"83358.50000000","high":"83391.71000000","low":"83358.49000000","close":"83377.01000000","volume":"14.96940000"},{"time":1741841700,"open":"83377.00000000","high":"83380.00000000","low":"83338.95000000","close":"83338.95000000","volume":"22.72271000"},{"time":1741841760,"open":"83338.94000000","high":"83348.90000000","low":"83283.23000000","close":"83283.48000000","volume":"12.74838000"},{"time":1741841820,"open":"83283.48000000","high":"83296.15000000","low":"83201.91000000","close":"83229.21000000","volume":"14.07430000"},{"time":1741841880,"open":"83229.21000000","high":"83275.81000000","low":"83217.01000000","close":"83275.80000000","volume":"15.82807000"},{"time":1741841940,"open":"83275.81000000","high":"83294.30000000","low":"83275.80000000","close":"83286.63000000","volume":"9.06296000"},{"time":1741842000,"open":"83286.63000000","high":"83329.36000000","low":"83266.97000000","close":"83329.36000000","volume":"13.69043000"},{"time":1741842060,"open":"83329.35000000","high":"83329.36000000","low":"83267.17000000","close":"83316.36000000","volume":"10.36794000"},{"time":1741842120,"open":"83316.35000000","high":"83391.85000000","low":"83307.90000000","close":"83386.43000000","volume":"13.41972000"},{"time":1741842180,"open":"83386.42000000","high":"83400.00000000","low":"83343.77000000","close":"83388.95000000","volume":"5.59212000"},{"time":1741842240,"open":"83388.94000000","high":"83436.97000000","low":"83388.94000000","close":"83405.17000000","volume":"6.75909000"},{"time":1741842300,"open":"83405.17000000","high":"83438.61000000","low":"83379.40000000","close":"83438.60000000","volume":"5.06778000"},{"time":1741842360,"open":"83438.61000000","high":"83438.61000000","low":"83378.67000000","close":"83428.64000000","volume":"5.73663000"},{"time":1741842420,"open":"83428.63000000","high":"83434.68000000","low":"83370.84000000","close":"83384.79000000","volume":"2.44404000"},{"time":1741842480,"open":"83384.79000000","high":"83392.83000000","low":"83328.30000000","close":"83362.33000000","volume":"5.61811000"},{"time":1741842540,"open":"83362.32000000","high":"83362.33000000","low":"83328.59000000","close":"83328.59000000","volume":"2.77364000"},{"time":1741842600,"open":"83328.59000000","high":"83382.42000000","low":"83328.58000000","close":"83382.42000000","volume":"9.53871000"},{"time":1741842660,"open":"83382.42000000","high":"83386.76000000","low":"83337.32000000","close":"83361.84000000","volume":"5.16770000"},{"time":1741842720,"open":"83361.84000000","high":"83383.73000000","low":"83349.05000000","close":"83351.56000000","volume":"4.51699000"},{"time":1741842780,"open":"83351.55000000","high":"83375.30000000","low":"83318.31000000","close":"83375.30000000","volume":"3.78495000"},{"time":1741842840,"open":"83375.30000000","high":"83375.30000000","low":"83345.61000000","close":"83370.00000000","volume":"4.91046000"},{"time":1741842900,"open":"83370.00000000","high":"83370.00000000","low":"83325.29000000","close":"83325.30000000","volume":"5.51403000"},{"time":1741842960,"open":"83325.29000000","high":"83358.34000000","low":"83302.60000000","close":"83358.33000000","volume":"8.66375000"},{"time":1741843020,"open":"83358.34000000","high":"83387.49000000","low":"83340.85000000","close":"83346.59000000","volume":"6.56687000"},{"time":1741843080,"open":"83346.59000000","high":"83384.88000000","low":"83308.00000000","close":"83384.88000000","volume":"7.84039000"},{"time":1741843140,"open":"83384.89000000","high":"83413.68000000","low":"83377.91000000","close":"83413.68000000","volume":"4.07330000"},{"time":1741843200,"open":"83413.68000000","high":"83427.70000000","low":"83373.37000000","close":"83381.37000000","volume":"50.24243000"},{"time":1741843260,"open":"83381.38000000","high":"83391.08000000","low":"83356.89000000","close":"83356.90000000","volume":"3.31179000"},{"time":1741843320,"open":"83356.90000000","high":"83423.84000000","low":"83356.89000000","close":"83420.21000000","volume":"6.58283000"},{"time":1741843380,"open":"83420.21000000","high":"83454.00000000","low":"83420.20000000","close":"83425.26000000","volume":"3.97678000"},{"time":1741843440,"open":"83425.26000000","high":"83510.30000000","low":"83425.26000000","close":"83510.29000000","volume":"9.91668000"},{"time":1741843500,"open":"83510.30000000","high":"83540.83000000","low":"83446.29000000","close":"83486.56000000","volume":"39.44365000"},{"time":1741843560,"open":"83486.56000000","high":"83515.91000000","low":"83481.97000000","close":"83501.93000000","volume":"7.86384000"},{"time":1741843620,"open":"83501.94000000","high":"83501.94000000","low":"83449.45000000","close":"83482.25000000","volume":"3.84151000"},{"time":1741843680,"open":"83482.25000000","high":"83488.99000000","low":"83444.01000000","close":"83453.99000000","volume":"8.31042000"},{"time":1741843740,"open":"83454.00000000","high":"83473.80000000","low":"83449.73000000","close":"83454.83000000","volume":"3.63250000"},{"time":1741843800,"open":"83454.83000000","high":"83458.57000000","low":"83415.83000000","close":"83458.27000000","volume":"21.76097000"},{"time":1741843860,"open":"83458.27000000","high":"83461.81000000","low":"83387.17000000","close":"83387.17000000","volume":"13.28410000"},{"time":1741843920,"open":"83387.17000000","high":"83395.51000000","low":"83343.94000000","close":"83346.59000000","volume":"5.65951000"},{"time":1741843980,"open":"83346.59000000","high":"83376.00000000","low":"83341.05000000","close":"83341.06000000","volume":"5.77924000"},{"time":1741844040,"open":"83341.06000000","high":"83352.46000000","low":"83299.75000000","close":"83310.46000000","volume":"29.82230000"},{"time":1741844100,"open":"83310.46000000","high":"83316.69000000","low":"83284.23000000","close":"83284.23000000","volume":"13.05660000"},{"time":1741844160,"open":"83284.24000000","high":"83291.71000000","low":"83230.65000000","close":"83242.08000000","volume":"15.51321000"},{"time":1741844220,"open":"83242.09000000","high":"83267.02000000","low":"83159.73000000","close":"83174.40000000","volume":"27.53969000"},{"time":1741844280,"open":"83174.40000000","high":"83207.55000000","low":"83143.87000000","close":"83207.54000000","volume":"40.95096000"},{"time":1741844340,"open":"83207.55000000","high":"83211.73000000","low":"83164.61000000","close":"83180.61000000","volume":"8.77196000"},{"time":1741844400,"open":"83180.61000000","high":"83180.61000000","low":"83114.40000000","close":"83145.69000000","volume":"33.12666000"},{"time":1741844460,"open":"83145.69000000","high":"83166.93000000","low":"83111.64000000","close":"83134.83000000","volume":"23.93503000"},{"time":1741844520,"open":"83134.83000000","high":"83138.87000000","low":"83091.87000000","close":"83138.86000000","volume":"18.37628000"},{"time":1741844580,"open":"83138.86000000","high":"83158.04000000","low":"83110.54000000","close":"83118.89000000","volume":"5.71922000"},{"time":1741844640,"open":"83118.89000000","high":"83129.75000000","low":"83082.18000000","close":"83094.68000000","volume":"17.76408000"},{"time":1741844700,"open":"83094.68000000","high":"83184.95000000","low":"83087.38000000","close":"83171.48000000","volume":"8.68712000"},{"time":1741844760,"open":"83171.48000000","high":"83215.79000000","low":"83171.47000000","close":"83215.79000000","volume":"7.05143000"},{"time":1741844820,"open":"83215.78000000","high":"83247.79000000","low":"83196.08000000","close":"83206.42000000","volume":"13.03654000"},{"time":1741844880,"open":"83206.42000000","high":"83220.69000000","low":"83198.34000000","close":"83220.68000000","volume":"3.38211000"},{"time":1741844940,"open":"83220.69000000","high":"83235.67000000","low":"83160.37000000","close":"83167.44000000","volume":"11.57539000"},{"time":1741845000,"open":"83167.44000000","high":"83200.65000000","low":"83162.73000000","close":"83172.23000000","volume":"5.71441000"},{"time":1741845060,"open":"83172.23000000","high":"83177.07000000","low":"83078.17000000","close":"83086.05000000","volume":"11.87556000"},{"time":1741845120,"open":"83086.05000000","high":"83138.90000000","low":"83077.00000000","close":"83115.43000000","volume":"11.58009000"},{"time":1741845180,"open":"83115.43000000","high":"83115.43000000","low":"83086.69000000","close":"83113.53000000","volume":"3.34950000"},{"time":1741845240,"open":"83113.53000000","high":"83126.34000000","low":"83083.98000000","close":"83097.81000000","volume":"7.71013000"},{"time":1741845300,"open":"83097.81000000","high":"83147.53000000","low":"83097.80000000","close":"83120.02000000","volume":"34.52462000"},{"time":1741845360,"open":"83120.03000000","high":"83156.09000000","low":"83094.15000000","close":"83122.16000000","volume":"55.16303000"},{"time":1741845420,"open":"83122.16000000","high":"83173.30000000","low":"83119.21000000","close":"83173.30000000","volume":"8.38876000"},{"time":1741845480,"open":"83173.29000000","high":"83204.00000000","low":"83160.37000000","close":"83167.01000000","volume":"11.89861000"},{"time":1741845540,"open":"83167.01000000","high":"83181.00000000","low":"83137.43000000","close":"83157.16000000","volume":"3.47017000"},{"time":1741845600,"open":"83157.16000000","high":"83197.80000000","low":"83137.42000000","close":"83197.80000000","volume":"8.38410000"},{"time":1741845660,"open":"83197.80000000","high":"83197.80000000","low":"83182.77000000","close":"83183.93000000","volume":"2.88516000"},{"time":1741845720,"open":"83183.93000000","high":"83204.32000000","low":"83097.11000000","close":"83097.11000000","volume":"8.14088000"},{"time":1741845780,"open":"83097.12000000","high":"83106.34000000","low":"83070.92000000","close":"83075.89000000","volume":"7.50838000"},{"time":1741845840,"open":"83075.88000000","high":"83096.43000000","low":"83062.35000000","close":"83083.41000000","volume":"5.42327000"},{"time":1741845900,"open":"83083.41000000","high":"83096.07000000","low":"83020.00000000","close":"83020.00000000","volume":"10.28485000"},{"time":1741845960,"open":"83020.01000000","high":"83037.27000000","low":"83005.00000000","close":"83007.20000000","volume":"6.81474000"},{"time":1741846020,"open":"83007.21000000","high":"83046.24000000","low":"82976.15000000","close":"83042.00000000","volume":"41.65502000"},{"time":1741846080,"open":"83042.01000000","high":"83091.41000000","low":"83024.73000000","close":"83051.56000000","volume":"20.56730000"},{"time":1741846140,"open":"83051.56000000","high":"83068.61000000","low":"82976.35000000","close":"83006.89000000","volume":"39.46496000"},{"time":1741846200,"open":"83006.90000000","high":"83029.95000000","low":"82999.83000000","close":"83029.94000000","volume":"6.69345000"},{"time":1741846260,"open":"83029.95000000","high":"83049.75000000","low":"83004.90000000","close":"83034.37000000","volume":"13.59038000"},{"time":1741846320,"open":"83034.38000000","high":"83063.68000000","low":"83022.50000000","close":"83060.51000000","volume":"4.07908000"},{"time":1741846380,"open":"83060.51000000","high":"83060.51000000","low":"82988.71000000","close":"83004.85000000","volume":"3.33097000"},{"time":1741846440,"open":"83004.86000000","high":"83008.54000000","low":"82954.54000000","close":"82957.98000000","volume":"19.86882000"},{"time":1741846500,"open":"82957.99000000","high":"83030.26000000","low":"82953.91000000","close":"83008.35000000","volume":"11.61531000"},{"time":1741846560,"open":"83008.35000000","high":"83008.35000000","low":"82945.65000000","close":"82948.45000000","volume":"7.45965000"},{"time":1741846620,"open":"82948.45000000","high":"83008.92000000","low":"82929.42000000","close":"82999.59000000","volume":"7.53895000"},{"time":1741846680,"open":"82999.58000000","high":"83026.86000000","low":"82971.70000000","close":"83020.02000000","volume":"7.18965000"},{"time":1741846740,"open":"83020.01000000","high":"83020.01000000","low":"83003.73000000","close":"83004.84000000","volume":"9.04698000"},{"time":1741846800,"open":"83004.84000000","high":"83016.40000000","low":"82934.10000000","close":"82934.10000000","volume":"4.70366000"},{"time":1741846860,"open":"82934.10000000","high":"82975.18000000","low":"82911.71000000","close":"82975.18000000","volume":"10.01602000"},{"time":1741846920,"open":"82975.18000000","high":"82992.33000000","low":"82940.38000000","close":"82940.39000000","volume":"26.97899000"},{"time":1741846980,"open":"82940.39000000","high":"82945.46000000","low":"82917.75000000","close":"82924.92000000","volume":"8.77976000"},{"time":1741847040,"open":"82924.93000000","high":"82924.93000000","low":"82851.00000000","close":"82873.49000000","volume":"31.47377000"},{"time":1741847100,"open":"82873.49000000","high":"82914.67000000","low":"82873.49000000","close":"82914.67000000","volume":"13.43660000"},{"time":1741847160,"open":"82914.68000000","high":"82967.24000000","low":"82913.43000000","close":"82967.23000000","volume":"9.94453000"},{"time":1741847220,"open":"82967.23000000","high":"82979.59000000","low":"82908.30000000","close":"82908.30000000","volume":"7.04340000"},{"time":1741847280,"open":"82908.31000000","high":"82964.35000000","low":"82907.99000000","close":"82964.35000000","volume":"16.40302000"},{"time":1741847340,"open":"82964.34000000","high":"83016.61000000","low":"82964.34000000","close":"83016.61000000","volume":"48.77022000"},{"time":1741847400,"open":"83016.61000000","high":"83050.00000000","low":"82976.81000000","close":"83049.99000000","volume":"27.30804000"},{"time":1741847460,"open":"83049.99000000","high":"83084.53000000","low":"83045.68000000","close":"83079.57000000","volume":"12.07301000"},{"time":1741847520,"open":"83079.57000000","high":"83092.98000000","low":"83042.00000000","close":"83042.01000000","volume":"13.58191000"},{"time":1741847580,"open":"83042.01000000","high":"83092.91000000","low":"83042.01000000","close":"83089.41000000","volume":"15.40716000"},{"time":1741847640,"open":"83089.40000000","high":"83112.22000000","low":"83081.19000000","close":"83107.62000000","volume":"8.49214000"},{"time":1741847700,"open":"83107.62000000","high":"83147.04000000","low":"83107.62000000","close":"83143.47000000","volume":"5.52963000"},{"time":1741847760,"open":"83143.47000000","high":"83143.47000000","low":"83084.92000000","close":"83084.93000000","volume":"6.00837000"},{"time":1741847820,"open":"83084.93000000","high":"83114.34000000","low":"83080.99000000","close":"83114.33000000","volume":"9.41750000"},{"time":1741847880,"open":"83114.32000000","high":"83114.33000000","low":"83043.85000000","close":"83043.86000000","volume":"10.17789000"},{"time":1741847940,"open":"83043.86000000","high":"83071.51000000","low":"83024.27000000","close":"83067.57000000","volume":"8.90626000"},{"time":1741848000,"open":"83067.57000000","high":"83093.71000000","low":"83066.95000000","close":"83085.26000000","volume":"7.94149000"},{"time":1741848060,"open":"83085.26000000","high":"83085.27000000","low":"83027.38000000","close":"83033.07000000","volume":"9.53750000"},{"time":1741848120,"open":"83033.08000000","high":"83074.28000000","low":"83024.98000000","close":"83066.37000000","volume":"8.39884000"},{"time":1741848180,"open":"83066.37000000","high":"83081.47000000","low":"83043.55000000","close":"83043.56000000","volume":"10.46174000"},{"time":1741848240,"open":"83043.56000000","high":"83061.01000000","low":"83020.07000000","close":"83044.79000000","volume":"5.69612000"},{"time":1741848300,"open":"83044.78000000","high":"83147.91000000","low":"83044.78000000","close":"83147.90000000","volume":"7.36997000"},{"time":1741848360,"open":"83147.91000000","high":"83280.01000000","low":"83147.91000000","close":"83266.56000000","volume":"45.25162000"},{"time":1741848420,"open":"83266.57000000","high":"83266.57000000","low":"83190.82000000","close":"83215.12000000","volume":"11.80545000"},{"time":1741848480,"open":"83215.12000000","high":"83249.50000000","low":"83212.06000000","close":"83217.01000000","volume":"13.23144000"},{"time":1741848540,"open":"83217.00000000","high":"83249.77000000","low":"83212.01000000","close":"83231.46000000","volume":"14.26326000"},{"time":1741848600,"open":"83231.46000000","high":"83300.00000000","low":"83196.92000000","close":"83287.85000000","volume":"15.82072000"},{"time":1741848660,"open":"83287.84000000","high":"83329.42000000","low":"83256.28000000","close":"83329.42000000","volume":"18.57234000"},{"time":1741848720,"open":"83329.42000000","high":"83329.42000000","low":"83271.66000000","close":"83295.42000000","volume":"5.14645000"},{"time":1741848780,"open":"83295.41000000","high":"83329.17000000","low":"83283.65000000","close":"83321.67000000","volume":"13.52073000"},{"time":1741848840,"open":"83321.67000000","high":"83321.68000000","low":"83262.40000000","close":"83267.46000000","volume":"15.89655000"},{"time":1741848900,"open":"83267.46000000","high":"83270.73000000","low":"83203.18000000","close":"83208.02000000","volume":"10.35714000"},{"time":1741848960,"open":"83208.03000000","high":"83290.39000000","low":"83208.03000000","close":"83290.38000000","volume":"28.78896000"},{"time":1741849020,"open":"83290.39000000","high":"83311.04000000","low":"83280.85000000","close":"83307.41000000","volume":"15.47038000"},{"time":1741849080,"open":"83307.40000000","high":"83326.01000000","low":"83300.53000000","close":"83300.54000000","volume":"11.54871000"},{"time":1741849140,"open":"83300.53000000","high":"83300.54000000","low":"83271.06000000","close":"83292.60000000","volume":"9.07440000"},{"time":1741849200,"open":"83292.60000000","high":"83329.95000000","low":"83264.17000000","close":"83264.42000000","volume":"21.67430000"},{"time":1741849260,"open":"83264.43000000","high":"83309.96000000","low":"83264.43000000","close":"83289.07000000","volume":"18.71464000"},{"time":1741849320,"open":"83289.07000000","high":"83329.94000000","low":"83285.84000000","close":"83324.71000000","volume":"14.59735000"},{"time":1741849380,"open":"83324.71000000","high":"83329.95000000","low":"83302.28000000","close":"83303.28000000","volume":"22.07455000"},{"time":1741849440,"open":"83303.27000000","high":"83340.49000000","low":"83291.19000000","close":"83295.54000000","volume":"18.60456000"},{"time":1741849500,"open":"83295.54000000","high":"83340.00000000","low":"83286.39000000","close":"83330.77000000","volume":"24.35992000"},{"time":1741849560,"open":"83330.77000000","high":"83330.77000000","low":"83271.72000000","close":"83288.12000000","volume":"12.82681000"},{"time":1741849620,"open":"83288.11000000","high":"83305.42000000","low":"83228.64000000","close":"83233.30000000","volume":"54.04151000"},{"time":1741849680,"open":"83233.29000000","high":"83247.75000000","low":"83202.31000000","close":"83202.50000000","volume":"28.99402000"},{"time":1741849740,"open":"83202.50000000","high":"83202.50000000","low":"83129.99000000","close":"83167.59000000","volume":"75.79228000"},{"time":1741849800,"open":"83167.59000000","high":"83186.88000000","low":"83160.37000000","close":"83183.55000000","volume":"5.45209000"},{"time":1741849860,"open":"83183.55000000","high":"83218.38000000","low":"83174.81000000","close":"83207.55000000","volume":"5.64400000"},{"time":1741849920,"open":"83207.56000000","high":"83260.00000000","low":"83207.56000000","close":"83260.00000000","volume":"2.93403000"},{"time":1741849980,"open":"83259.99000000","high":"83260.00000000","low":"83224.03000000","close":"83224.03000000","volume":"5.36296000"},{"time":1741850040,"open":"83224.03000000","high":"83227.50000000","low":"83185.73000000","close":"83185.73000000","volume":"3.12999000"},{"time":1741850100,"open":"83185.73000000","high":"83232.16000000","low":"83185.73000000","close":"83232.16000000","volume":"4.35175000"},{"time":1741850160,"open":"83232.16000000","high":"83293.80000000","low":"83232.16000000","close":"83275.51000000","volume":"6.50098000"},{"time":1741850220,"open":"83275.50000000","high":"83301.62000000","low":"83270.50000000","close":"83301.61000000","volume":"8.23954000"},{"time":1741850280,"open":"83301.62000000","high":"83321.40000000","low":"83278.80000000","close":"83304.75000000","volume":"3.43670000"},{"time":1741850340,"open":"83304.74000000","high":"83304.75000000","low":"83274.89000000","close":"83284.15000000","volume":"9.56310000"},{"time":1741850400,"open":"83284.15000000","high":"83325.22000000","low":"83254.98000000","close":"83325.21000000","volume":"5.77720000"},{"time":1741850460,"open":"83325.22000000","high":"83419.05000000","low":"83325.22000000","close":"83399.24000000","volume":"56.60590000"},{"time":1741850520,"open":"83399.24000000","high":"83559.06000000","low":"83394.76000000","close":"83512.81000000","volume":"32.22392000"},{"time":1741850580,"open":"83512.80000000","high":"83512.81000000","low":"83440.65000000","close":"83478.54000000","volume":"25.35752000"},{"time":1741850640,"open":"83478.54000000","high":"83487.86000000","low":"83420.61000000","close":"83437.91000000","volume":"12.50571000"},{"time":1741850700,"open":"83437.90000000","high":"83450.03000000","low":"83376.29000000","close":"83429.73000000","volume":"10.49969000"},{"time":1741850760,"open":"83429.73000000","high":"83490.57000000","low":"83413.25000000","close":"83480.14000000","volume":"3.99046000"},{"time":1741850820,"open":"83480.14000000","high":"83489.95000000","low":"83436.52000000","close":"83446.00000000","volume":"7.76060000"},{"time":1741850880,"open":"83446.00000000","high":"83446.00000000","low":"83417.09000000","close":"83417.90000000","volume":"4.67128000"},{"time":1741850940,"open":"83417.90000000","high":"83438.09000000","low":"83417.89000000","close":"83433.91000000","volume":"1.39866000"},{"time":1741851000,"open":"83433.92000000","high":"83469.99000000","low":"83386.82000000","close":"83460.61000000","volume":"13.84436000"},{"time":1741851060,"open":"83460.74000000","high":"83502.59000000","low":"83459.27000000","close":"83467.12000000","volume":"34.36157000"},{"time":1741851120,"open":"83467.11000000","high":"83533.51000000","low":"83440.17000000","close":"83467.96000000","volume":"27.77071000"},{"time":1741851180,"open":"83467.96000000","high":"83500.20000000","low":"83467.56000000","close":"83468.56000000","volume":"4.29531000"},{"time":1741851240,"open":"83468.56000000","high":"83476.89000000","low":"83450.61000000","close":"83450.61000000","volume":"3.16259000"},{"time":1741851300,"open":"83450.61000000","high":"83450.61000000","low":"83383.98000000","close":"83383.98000000","volume":"20.72563000"},{"time":1741851360,"open":"83383.99000000","high":"83383.99000000","low":"83352.24000000","close":"83352.25000000","volume":"3.89671000"},{"time":1741851420,"open":"83352.24000000","high":"83352.25000000","low":"83336.44000000","close":"83336.45000000","volume":"3.56561000"},{"time":1741851480,"open":"83336.44000000","high":"83336.45000000","low":"83279.99000000","close":"83280.00000000","volume":"16.41550000"},{"time":1741851540,"open":"83279.99000000","high":"83298.99000000","low":"83221.08000000","close":"83221.09000000","volume":"44.69101000"},{"time":1741851600,"open":"83221.09000000","high":"83269.65000000","low":"83221.09000000","close":"83249.54000000","volume":"8.79795000"},{"time":1741851660,"open":"83249.54000000","high":"83262.62000000","low":"83213.51000000","close":"83232.76000000","volume":"5.07745000"},{"time":1741851720,"open":"83232.75000000","high":"83301.89000000","low":"83232.75000000","close":"83301.89000000","volume":"2.46185000"},{"time":1741851780,"open":"83301.88000000","high":"83301.89000000","low":"83267.60000000","close":"83282.39000000","volume":"3.99384000"},{"time":1741851840,"open":"83282.39000000","high":"83282.40000000","low":"83256.06000000","close":"83266.09000000","volume":"4.59338000"},{"time":1741851900,"open":"83266.09000000","high":"83310.22000000","low":"83247.55000000","close":"83262.92000000","volume":"6.92068000"},{"time":1741851960,"open":"83262.92000000","high":"83294.10000000","low":"83230.50000000","close":"83286.62000000","volume":"8.70507000"},{"time":1741852020,"open":"83286.62000000","high":"83334.16000000","low":"83286.62000000","close":"83302.42000000","volume":"5.22382000"},{"time":1741852080,"open":"83302.43000000","high":"83308.00000000","low":"83282.69000000","close":"83293.96000000","volume":"1.65870000"},{"time":1741852140,"open":"83293.95000000","high":"83327.17000000","low":"83291.34000000","close":"83327.16000000","volume":"7.94583000"},{"time":1741852200,"open":"83327.16000000","high":"83346.36000000","low":"83302.27000000","close":"83302.27000000","volume":"3.85416000"},{"time":1741852260,"open":"83302.27000000","high":"83337.81000000","low":"83281.94000000","close":"83334.92000000","volume":"3.44393000"},{"time":1741852320,"open":"83334.92000000","high":"83334.92000000","low":"83274.69000000","close":"83274.70000000","volume":"3.48125000"},{"time":1741852380,"open":"83274.70000000","high":"83274.70000000","low":"83254.71000000","close":"83265.41000000","volume":"2.93895000"},{"time":1741852440,"open":"83265.42000000","high":"83273.03000000","low":"83224.03000000","close":"83224.03000000","volume":"4.36633000"},{"time":1741852500,"open":"83224.03000000","high":"83224.04000000","low":"83150.49000000","close":"83217.16000000","volume":"16.09451000"},{"time":1741852560,"open":"83217.16000000","high":"83244.10000000","low":"83193.38000000","close":"83244.10000000","volume":"4.32111000"},{"time":1741852620,"open":"83244.10000000","high":"83244.10000000","low":"83198.55000000","close":"83200.83000000","volume":"3.20540000"},{"time":1741852680,"open":"83200.83000000","high":"83200.84000000","low":"83168.86000000","close":"83168.86000000","volume":"2.62886000"},{"time":1741852740,"open":"83168.85000000","high":"83168.86000000","low":"83127.98000000","close":"83151.99000000","volume":"3.85429000"},{"time":1741852800,"open":"83152.00000000","high":"83183.39000000","low":"83140.25000000","close":"83141.06000000","volume":"15.33188000"},{"time":1741852860,"open":"83141.05000000","high":"83156.35000000","low":"83133.01000000","close":"83156.35000000","volume":"8.33152000"},{"time":1741852920,"open":"83156.34000000","high":"83180.00000000","low":"83150.61000000","close":"83180.00000000","volume":"9.09171000"},{"time":1741852980,"open":"83180.00000000","high":"83225.75000000","low":"83153.58000000","close":"83219.00000000","volume":"6.94879000"},{"time":1741853040,"open":"83219.00000000","high":"83262.58000000","low":"83212.71000000","close":"83225.49000000","volume":"4.46349000"},{"time":1741853100,"open":"83225.49000000","high":"83239.75000000","low":"83170.04000000","close":"83170.04000000","volume":"5.09601000"},{"time":1741853160,"open":"83169.25000000","high":"83201.64000000","low":"83169.24000000","close":"83186.48000000","volume":"7.95443000"},{"time":1741853220,"open":"83186.48000000","high":"83193.36000000","low":"83143.72000000","close":"83143.73000000","volume":"2.83302000"},{"time":1741853280,"open":"83143.73000000","high":"83207.55000000","low":"83133.67000000","close":"83207.55000000","volume":"9.25227000"},{"time":1741853340,"open":"83207.55000000","high":"83244.32000000","low":"83207.55000000","close":"83227.69000000","volume":"5.30656000"},{"time":1741853400,"open":"83227.68000000","high":"83227.69000000","low":"83182.80000000","close":"83182.80000000","volume":"3.90896000"},{"time":1741853460,"open":"83182.80000000","high":"83235.59000000","low":"83146.64000000","close":"83225.66000000","volume":"9.36740000"},{"time":1741853520,"open":"83225.65000000","high":"83225.66000000","low":"83177.50000000","close":"83198.08000000","volume":"6.17031000"},{"time":1741853580,"open":"83198.09000000","high":"83221.73000000","low":"83181.66000000","close":"83181.66000000","volume":"3.56185000"},{"time":1741853640,"open":"83181.64000000","high":"83181.64000000","low":"83101.01000000","close":"83101.01000000","volume":"3.23209000"},{"time":1741853700,"open":"83101.01000000","high":"83127.72000000","low":"83023.30000000","close":"83041.99000000","volume":"12.39362000"},{"time":1741853760,"open":"83041.99000000","high":"83083.69000000","low":"83000.00000000","close":"83066.77000000","volume":"18.43954000"},{"time":1741853820,"open":"83066.77000000","high":"83066.78000000","low":"82937.39000000","close":"82937.40000000","volume":"10.37297000"},{"time":1741853880,"open":"82937.40000000","high":"82979.28000000","low":"82911.79000000","close":"82972.44000000","volume":"12.98084000"},{"time":1741853940,"open":"82972.43000000","high":"83009.62000000","low":"82962.41000000","close":"83005.17000000","volume":"6.02930000"},{"time":1741854000,"open":"83005.18000000","high":"83037.19000000","low":"82954.17000000","close":"83032.79000000","volume":"15.86633000"},{"time":1741854060,"open":"83032.80000000","high":"83065.40000000","low":"83032.79000000","close":"83053.71000000","volume":"7.29989000"},{"time":1741854120,"open":"83053.71000000","high":"83058.68000000","low":"82900.00000000","close":"82900.01000000","volume":"39.69881000"},{"time":1741854180,"open":"82900.00000000","high":"82900.00000000","low":"82741.65000000","close":"82781.84000000","volume":"56.96674000"},{"time":1741854240,"open":"82781.85000000","high":"82813.54000000","low":"82736.77000000","close":"82787.64000000","volume":"12.08764000"},{"time":1741854300,"open":"82787.63000000","high":"82792.55000000","low":"82617.03000000","close":"82620.46000000","volume":"34.98702000"},{"time":1741854360,"open":"82620.46000000","high":"82664.51000000","low":"82526.51000000","close":"82650.55000000","volume":"38.73908000"},{"time":1741854420,"open":"82650.54000000","high":"82650.55000000","low":"82535.96000000","close":"82576.75000000","volume":"19.90455000"},{"time":1741854480,"open":"82576.75000000","high":"82688.68000000","low":"82576.75000000","close":"82661.02000000","volume":"23.44975000"},{"time":1741854540,"open":"82661.03000000","high":"82674.06000000","low":"82602.63000000","close":"82641.49000000","volume":"18.28728000"},{"time":1741854600,"open":"82641.48000000","high":"82724.23000000","low":"82641.48000000","close":"82721.42000000","volume":"17.68885000"},{"time":1741854660,"open":"82721.41000000","high":"82724.81000000","low":"82668.34000000","close":"82714.20000000","volume":"7.46599000"},{"time":1741854720,"open":"82714.20000000","high":"82735.17000000","low":"82689.22000000","close":"82704.19000000","volume":"10.76335000"},{"time":1741854780,"open":"82704.19000000","high":"82754.26000000","low":"82675.45000000","close":"82692.82000000","volume":"6.72915000"},{"time":1741854840,"open":"82692.81000000","high":"82705.34000000","low":"82680.55000000","close":"82701.06000000","volume":"4.73870000"},{"time":1741854900,"open":"82701.06000000","high":"82753.05000000","low":"82685.09000000","close":"82753.04000000","volume":"13.15163000"},{"time":1741854960,"open":"82753.04000000","high":"82787.41000000","low":"82752.46000000","close":"82783.01000000","volume":"3.82020000"},{"time":1741855020,"open":"82783.02000000","high":"82789.49000000","low":"82700.00000000","close":"82701.33000000","volume":"11.65332000"},{"time":1741855080,"open":"82701.32000000","high":"82701.33000000","low":"82594.33000000","close":"82634.55000000","volume":"39.38428000"},{"time":1741855140,"open":"82634.56000000","high":"82645.86000000","low":"82594.33000000","close":"82604.96000000","volume":"6.21887000"},{"time":1741855200,"open":"82604.96000000","high":"82605.36000000","low":"82441.00000000","close":"82461.07000000","volume":"31.15224000"},{"time":1741855260,"open":"82461.06000000","high":"82509.83000000","low":"82400.04000000","close":"82509.83000000","volume":"17.47603000"},{"time":1741855320,"open":"82509.83000000","high":"82565.99000000","low":"82477.50000000","close":"82565.98000000","volume":"16.10624000"},{"time":1741855380,"open":"82565.99000000","high":"82630.51000000","low":"82551.66000000","close":"82630.00000000","volume":"5.50303000"},{"time":1741855440,"open":"82629.99000000","high":"82661.61000000","low":"82616.11000000","close":"82661.61000000","volume":"6.23819000"},{"time":1741855500,"open":"82661.62000000","high":"82738.64000000","low":"82636.34000000","close":"82738.63000000","volume":"10.15981000"},{"time":1741855560,"open":"82738.63000000","high":"82785.03000000","low":"82719.27000000","close":"82770.62000000","volume":"9.60735000"},{"time":1741855620,"open":"82770.63000000","high":"82800.00000000","low":"82762.55000000","close":"82785.88000000","volume":"8.13196000"},{"time":1741855680,"open":"82785.88000000","high":"82843.85000000","low":"82785.88000000","close":"82810.04000000","volume":"12.78935000"},{"time":1741855740,"open":"82810.05000000","high":"82842.05000000","low":"82796.00000000","close":"82813.76000000","volume":"6.36049000"},{"time":1741855800,"open":"82813.76000000","high":"82864.96000000","low":"82791.06000000","close":"82861.35000000","volume":"11.02865000"},{"time":1741855860,"open":"82861.35000000","high":"82910.00000000","low":"82857.12000000","close":"82877.37000000","volume":"8.60823000"},{"time":1741855920,"open":"82877.36000000","high":"82891.89000000","low":"82853.71000000","close":"82854.91000000","volume":"9.86329000"},{"time":1741855980,"open":"82854.91000000","high":"82885.86000000","low":"82850.00000000","close":"82878.17000000","volume":"12.89309000"},{"time":1741856040,"open":"82878.17000000","high":"82885.44000000","low":"82850.00000000","close":"82862.20000000","volume":"30.90883000"},{"time":1741856100,"open":"82862.19000000","high":"82862.19000000","low":"82832.65000000","close":"82849.98000000","volume":"8.05494000"},{"time":1741856160,"open":"82849.97000000","high":"82937.33000000","low":"82849.97000000","close":"82932.43000000","volume":"38.55702000"},{"time":1741856220,"open":"82932.42000000","high":"83057.14000000","low":"82924.52000000","close":"83033.20000000","volume":"19.97879000"},{"time":1741856280,"open":"83033.20000000","high":"83036.58000000","low":"82988.32000000","close":"83000.00000000","volume":"4.31552000"},{"time":1741856340,"open":"83000.00000000","high":"83026.41000000","low":"82964.53000000","close":"82973.35000000","volume":"4.70065000"},{"time":1741856400,"open":"82973.34000000","high":"83261.76000000","low":"82969.79000000","close":"83172.86000000","volume":"40.56412000"},{"time":1741856460,"open":"83172.87000000","high":"83179.98000000","low":"83114.24000000","close":"83144.23000000","volume":"21.13828000"},{"time":1741856520,"open":"83144.23000000","high":"83196.08000000","low":"83141.33000000","close":"83153.59000000","volume":"13.79963000"},{"time":1741856580,"open":"83153.60000000","high":"83160.80000000","low":"83126.69000000","close":"83126.70000000","volume":"19.27890000"},{"time":1741856640,"open":"83126.69000000","high":"83143.01000000","low":"83041.07000000","close":"83049.30000000","volume":"42.41323000"},{"time":1741856700,"open":"83049.31000000","high":"83184.27000000","low":"83049.31000000","close":"83182.65000000","volume":"5.88602000"},{"time":1741856760,"open":"83182.65000000","high":"83196.07000000","low":"83122.43000000","close":"83122.43000000","volume":"5.85299000"},{"time":1741856820,"open":"83122.03000000","high":"83129.28000000","low":"83072.63000000","close":"83074.27000000","volume":"8.46473000"},{"time":1741856880,"open":"83074.26000000","high":"83091.45000000","low":"83041.02000000","close":"83064.81000000","volume":"5.92190000"},{"time":1741856940,"open":"83064.81000000","high":"83093.99000000","low":"83052.41000000","close":"83093.99000000","volume":"4.01688000"},{"time":1741857000,"open":"83093.99000000","high":"83121.89000000","low":"83084.47000000","close":"83102.09000000","volume":"6.50124000"},{"time":1741857060,"open":"83102.09000000","high":"83197.86000000","low":"83096.63000000","close":"83197.86000000","volume":"5.30173000"},{"time":1741857120,"open":"83197.86000000","high":"83197.86000000","low":"83150.32000000","close":"83163.62000000","volume":"4.41028000"},{"time":1741857180,"open":"83163.63000000","high":"83181.05000000","low":"83114.50000000","close":"83114.50000000","volume":"4.34512000"},{"time":1741857240,"open":"83114.50000000","high":"83165.56000000","low":"83114.50000000","close":"83165.56000000","volume":"12.65443000"},{"time":1741857300,"open":"83165.57000000","high":"83213.31000000","low":"83162.10000000","close":"83213.31000000","volume":"11.86543000"},{"time":1741857360,"open":"83213.31000000","high":"83250.31000000","low":"83188.24000000","close":"83242.15000000","volume":"10.32941000"},{"time":1741857420,"open":"83242.15000000","high":"83298.20000000","low":"83223.38000000","close":"83230.30000000","volume":"11.54706000"},{"time":1741857480,"open":"83230.30000000","high":"83282.95000000","low":"83230.30000000","close":"83280.01000000","volume":"15.70144000"},{"time":1741857540,"open":"83280.00000000","high":"83314.76000000","low":"83242.32000000","close":"83314.75000000","volume":"11.27038000"},{"time":1741857600,"open":"83314.75000000","high":"83481.80000000","low":"83310.76000000","close":"83453.43000000","volume":"73.07022000"},{"time":1741857660,"open":"83453.42000000","high":"83485.58000000","low":"83363.09000000","close":"83485.58000000","volume":"34.14802000"},{"time":1741857720,"open":"83485.58000000","high":"83487.01000000","low":"83349.19000000","close":"83349.19000000","volume":"31.88324000"},{"time":1741857780,"open":"83349.06000000","high":"83359.78000000","low":"83279.93000000","close":"83279.93000000","volume":"29.19105000"},{"time":1741857840,"open":"83279.93000000","high":"83318.22000000","low":"83255.95000000","close":"83297.02000000","volume":"27.32571000"},{"time":1741857900,"open":"83297.03000000","high":"83356.52000000","low":"83297.03000000","close":"83329.42000000","volume":"24.25305000"},{"time":1741857960,"open":"83329.43000000","high":"83336.70000000","low":"83268.91000000","close":"83305.25000000","volume":"12.89129000"},{"time":1741858020,"open":"83305.25000000","high":"83305.25000000","low":"83264.51000000","close":"83264.53000000","volume":"3.15293000"},{"time":1741858080,"open":"83264.53000000","high":"83278.40000000","low":"83230.00000000","close":"83230.00000000","volume":"14.50238000"},{"time":1741858140,"open":"83230.00000000","high":"83249.69000000","low":"83230.00000000","close":"83241.92000000","volume":"1.46266000"},{"time":1741858200,"open":"83241.91000000","high":"83241.92000000","low":"83220.25000000","close":"83220.36000000","volume":"2.51289000"},{"time":1741858260,"open":"83220.36000000","high":"83250.32000000","low":"83209.24000000","close":"83215.24000000","volume":"9.23279000"},{"time":1741858320,"open":"83215.25000000","high":"83258.83000000","low":"83209.78000000","close":"83258.82000000","volume":"3.30957000"},{"time":1741858380,"open":"83258.82000000","high":"83301.89000000","low":"83258.82000000","close":"83291.89000000","volume":"14.20280000"},{"time":1741858440,"open":"83291.90000000","high":"83356.85000000","low":"83279.30000000","close":"83349.88000000","volume":"23.29822000"},{"time":1741858500,"open":"83349.87000000","high":"83349.88000000","low":"83283.72000000","close":"83309.51000000","volume":"6.14139000"},{"time":1741858560,"open":"83309.51000000","high":"83355.44000000","low":"83291.33000000","close":"83317.45000000","volume":"10.32346000"},{"time":1741858620,"open":"83317.45000000","high":"83346.90000000","low":"83295.58000000","close":"83295.58000000","volume":"9.69320000"},{"time":1741858680,"open":"83295.58000000","high":"83367.46000000","low":"83295.58000000","close":"83353.19000000","volume":"13.23491000"},{"time":1741858740,"open":"83353.20000000","high":"83374.35000000","low":"83329.72000000","close":"83336.16000000","volume":"8.76276000"},{"time":1741858800,"open":"83336.17000000","high":"83369.49000000","low":"83336.16000000","close":"83369.49000000","volume":"4.77423000"},{"time":1741858860,"open":"83369.48000000","high":"83371.78000000","low":"83268.90000000","close":"83268.90000000","volume":"7.75944000"},{"time":1741858920,"open":"83268.90000000","high":"83278.84000000","low":"83257.36000000","close":"83278.44000000","volume":"2.92622000"},{"time":1741858980,"open":"83278.45000000","high":"83303.43000000","low":"83264.23000000","close":"83281.06000000","volume":"10.99310000"},{"time":1741859040,"open":"83281.07000000","high":"83304.15000000","low":"83255.31000000","close":"83304.14000000","volume":"12.52799000"},{"time":1741859100,"open":"83304.15000000","high":"83360.13000000","low":"83304.14000000","close":"83332.09000000","volume":"8.18624000"},{"time":1741859160,"open":"83332.09000000","high":"83396.23000000","low":"83326.17000000","close":"83356.66000000","volume":"8.23281000"},{"time":1741859220,"open":"83356.66000000","high":"83380.41000000","low":"83336.83000000","close":"83372.20000000","volume":"49.12276000"},{"time":1741859280,"open":"83372.20000000","high":"83419.53000000","low":"83372.20000000","close":"83419.52000000","volume":"8.16625000"},{"time":1741859340,"open":"83419.53000000","high":"83522.61000000","low":"83409.52000000","close":"83409.52000000","volume":"35.29767000"},{"time":1741859400,"open":"83409.53000000","high":"83456.09000000","low":"83344.00000000","close":"83361.15000000","volume":"16.88841000"},{"time":1741859460,"open":"83361.15000000","high":"83460.50000000","low":"83340.00000000","close":"83428.33000000","volume":"16.63266000"},{"time":1741859520,"open":"83428.32000000","high":"83428.32000000","low":"83345.20000000","close":"83345.21000000","volume":"23.92934000"},{"time":1741859580,"open":"83345.21000000","high":"83378.58000000","low":"83322.43000000","close":"83323.08000000","volume":"21.69756000"},{"time":1741859640,"open":"83323.08000000","high":"83350.00000000","low":"83315.76000000","close":"83344.48000000","volume":"19.31668000"},{"time":1741859700,"open":"83344.49000000","high":"83388.72000000","low":"83334.16000000","close":"83334.16000000","volume":"20.12054000"},{"time":1741859760,"open":"83334.17000000","high":"83384.10000000","low":"83334.12000000","close":"83336.84000000","volume":"19.43101000"},{"time":1741859820,"open":"83336.83000000","high":"83399.99000000","low":"83336.83000000","close":"83399.99000000","volume":"20.09596000"},{"time":1741859880,"open":"83400.00000000","high":"83471.40000000","low":"83399.99000000","close":"83447.68000000","volume":"25.61307000"},{"time":1741859940,"open":"83447.69000000","high":"83447.69000000","low":"83426.87000000","close":"83426.87000000","volume":"19.40286000"},{"time":1741860000,"open":"83426.87000000","high":"83450.35000000","low":"83403.18000000","close":"83450.34000000","volume":"21.85084000"},{"time":1741860060,"open":"83450.34000000","high":"83488.43000000","low":"83417.06000000","close":"83417.07000000","volume":"23.12177000"},{"time":1741860120,"open":"83417.06000000","high":"83434.69000000","low":"83371.38000000","close":"83371.38000000","volume":"16.98387000"},{"time":1741860180,"open":"83371.38000000","high":"83396.43000000","low":"83324.12000000","close":"83344.35000000","volume":"16.47318000"},{"time":1741860240,"open":"83344.35000000","high":"83401.62000000","low":"83344.35000000","close":"83389.55000000","volume":"14.51268000"},{"time":1741860300,"open":"83389.56000000","high":"83395.96000000","low":"83365.25000000","close":"83390.26000000","volume":"13.77901000"},{"time":1741860360,"open":"83390.26000000","high":"83394.08000000","low":"83340.47000000","close":"83342.86000000","volume":"10.07522000"},{"time":1741860420,"open":"83342.85000000","high":"83342.85000000","low":"83287.46000000","close":"83297.39000000","volume":"18.15262000"},{"time":1741860480,"open":"83297.38000000","high":"83300.91000000","low":"83287.46000000","close":"83294.04000000","volume":"11.47951000"},{"time":1741860540,"open":"83294.04000000","high":"83294.05000000","low":"83256.05000000","close":"83288.50000000","volume":"15.96709000"},{"time":1741860600,"open":"83288.51000000","high":"83300.00000000","low":"83277.87000000","close":"83277.87000000","volume":"3.78200000"},{"time":1741860660,"open":"83277.87000000","high":"83317.01000000","low":"83277.87000000","close":"83317.00000000","volume":"13.97623000"},{"time":1741860720,"open":"83317.01000000","high":"83355.78000000","low":"83298.11000000","close":"83298.11000000","volume":"13.13428000"},{"time":1741860780,"open":"83298.12000000","high":"83313.61000000","low":"83298.11000000","close":"83313.61000000","volume":"3.45709000"},{"time":1741860840,"open":"83313.61000000","high":"83360.00000000","low":"83313.61000000","close":"83336.21000000","volume":"12.01511000"},{"time":1741860900,"open":"83336.21000000","high":"83379.06000000","low":"83282.11000000","close":"83282.11000000","volume":"12.46894000"},{"time":1741860960,"open":"83282.11000000","high":"83291.72000000","low":"83255.40000000","close":"83262.00000000","volume":"15.60308000"},{"time":1741861020,"open":"83262.00000000","high":"83262.00000000","low":"83233.33000000","close":"83261.99000000","volume":"10.55457000"},{"time":1741861080,"open":"83261.99000000","high":"83269.59000000","low":"83237.64000000","close":"83237.64000000","volume":"5.81238000"},{"time":1741861140,"open":"83237.64000000","high":"83237.65000000","low":"83201.91000000","close":"83201.93000000","volume":"14.48689000"},{"time":1741861200,"open":"83201.92000000","high":"83217.58000000","low":"83129.17000000","close":"83205.59000000","volume":"58.69086000"},{"time":1741861260,"open":"83205.58000000","high":"83227.34000000","low":"83183.30000000","close":"83227.33000000","volume":"4.65644000"},{"time":1741861320,"open":"83227.34000000","high":"83250.00000000","low":"83206.73000000","close":"83250.00000000","volume":"5.76565000"},{"time":1741861380,"open":"83250.00000000","high":"83274.03000000","low":"83199.86000000","close":"83213.80000000","volume":"13.58697000"},{"time":1741861440,"open":"83213.81000000","high":"83249.45000000","low":"83213.80000000","close":"83238.74000000","volume":"6.08522000"},{"time":1741861500,"open":"83238.74000000","high":"83263.44000000","low":"83238.27000000","close":"83238.28000000","volume":"5.36102000"},{"time":1741861560,"open":"83238.27000000","high":"83280.00000000","low":"83186.17000000","close":"83186.18000000","volume":"21.95338000"},{"time":1741861620,"open":"83186.18000000","high":"83203.80000000","low":"83110.00000000","close":"83185.93000000","volume":"20.49535000"},{"time":1741861680,"open":"83185.93000000","high":"83291.69000000","low":"83185.93000000","close":"83291.61000000","volume":"13.25217000"},{"time":1741861740,"open":"83291.61000000","high":"83300.00000000","low":"83279.20000000","close":"83300.00000000","volume":"17.06287000"},{"time":1741861800,"open":"83299.99000000","high":"83398.31000000","low":"83299.99000000","close":"83398.30000000","volume":"23.73557000"},{"time":1741861860,"open":"83398.30000000","high":"83398.31000000","low":"83312.87000000","close":"83339.88000000","volume":"15.65457000"},{"time":1741861920,"open":"83339.88000000","high":"83369.09000000","low":"83265.54000000","close":"83271.17000000","volume":"5.76348000"},{"time":1741861980,"open":"83271.17000000","high":"83305.00000000","low":"83255.32000000","close":"83255.32000000","volume":"5.36038000"},{"time":1741862040,"open":"83255.33000000","high":"83255.33000000","low":"83097.32000000","close":"83098.94000000","volume":"28.42029000"},{"time":1741862100,"open":"83098.94000000","high":"83098.94000000","low":"83008.82000000","close":"83071.21000000","volume":"39.46266000"},{"time":1741862160,"open":"83071.21000000","high":"83098.61000000","low":"83047.76000000","close":"83090.78000000","volume":"5.95893000"},{"time":1741862220,"open":"83090.78000000","high":"83113.20000000","low":"83089.44000000","close":"83103.35000000","volume":"8.69159000"},{"time":1741862280,"open":"83103.36000000","high":"83169.28000000","low":"83086.43000000","close":"83169.27000000","volume":"6.21430000"},{"time":1741862340,"open":"83169.28000000","high":"83199.42000000","low":"83169.27000000","close":"83193.47000000","volume":"4.24125000"},{"time":1741862400,"open":"83193.47000000","high":"83239.38000000","low":"83130.97000000","close":"83130.98000000","volume":"7.66922000"},{"time":1741862460,"open":"83130.98000000","high":"83130.98000000","low":"83067.06000000","close":"83099.99000000","volume":"10.18097000"},{"time":1741862520,"open":"83099.99000000","high":"83116.10000000","low":"83070.01000000","close":"83070.01000000","volume":"11.53801000"},{"time":1741862580,"open":"83070.01000000","high":"83133.30000000","low":"83068.66000000","close":"83119.62000000","volume":"3.69620000"},{"time":1741862640,"open":"83119.63000000","high":"83129.42000000","low":"83086.26000000","close":"83086.27000000","volume":"5.02819000"},{"time":1741862700,"open":"83086.26000000","high":"83086.27000000","low":"83029.15000000","close":"83046.19000000","volume":"7.57323000"},{"time":1741862760,"open":"83046.20000000","high":"83046.20000000","low":"83010.52000000","close":"83017.19000000","volume":"5.34065000"},{"time":1741862820,"open":"83017.20000000","high":"83053.97000000","low":"83001.00000000","close":"83053.97000000","volume":"7.27602000"},{"time":1741862880,"open":"83053.96000000","high":"83100.00000000","low":"83048.84000000","close":"83065.57000000","volume":"9.10675000"},{"time":1741862940,"open":"83065.57000000","high":"83160.38000000","low":"83065.56000000","close":"83160.35000000","volume":"5.49843000"},{"time":1741863000,"open":"83160.35000000","high":"83283.92000000","low":"83150.79000000","close":"83246.46000000","volume":"40.90093000"},{"time":1741863060,"open":"83246.46000000","high":"83282.64000000","low":"83213.13000000","close":"83213.13000000","volume":"8.67675000"},{"time":1741863120,"open":"83213.13000000","high":"83275.17000000","low":"83206.92000000","close":"83275.16000000","volume":"5.27112000"},{"time":1741863180,"open":"83275.16000000","high":"83312.78000000","low":"83228.47000000","close":"83228.48000000","volume":"7.75696000"},{"time":1741863240,"open":"83228.47000000","high":"83237.02000000","low":"83180.01000000","close":"83237.01000000","volume":"6.92169000"},{"time":1741863300,"open":"83237.02000000","high":"83294.41000000","low":"83232.64000000","close":"83284.30000000","volume":"8.21554000"},{"time":1741863360,"open":"83284.30000000","high":"83294.58000000","low":"83211.82000000","close":"83232.94000000","volume":"8.91317000"},{"time":1741863420,"open":"83232.93000000","high":"83232.93000000","low":"83136.00000000","close":"83153.06000000","volume":"9.25038000"},{"time":1741863480,"open":"83153.06000000","high":"83179.47000000","low":"83119.67000000","close":"83154.30000000","volume":"6.36727000"},{"time":1741863540,"open":"83154.30000000","high":"83191.68000000","low":"83150.17000000","close":"83191.67000000","volume":"1.21888000"},{"time":1741863600,"open":"83191.67000000","high":"83204.75000000","low":"83122.00000000","close":"83203.43000000","volume":"6.84696000"},{"time":1741863660,"open":"83203.44000000","high":"83229.42000000","low":"83172.10000000","close":"83172.11000000","volume":"4.98536000"},{"time":1741863720,"open":"83172.11000000","high":"83172.11000000","low":"83106.44000000","close":"83106.44000000","volume":"10.39914000"},{"time":1741863780,"open":"83106.45000000","high":"83136.90000000","low":"83058.44000000","close":"83134.08000000","volume":"25.81699000"},{"time":1741863840,"open":"83134.08000000","high":"83134.08000000","low":"83093.13000000","close":"83093.13000000","volume":"5.39846000"},{"time":1741863900,"open":"83093.12000000","high":"83132.00000000","low":"82952.87000000","close":"83038.59000000","volume":"67.25343000"},{"time":1741863960,"open":"83038.60000000","high":"83065.15000000","low":"83018.86000000","close":"83028.84000000","volume":"4.38855000"},{"time":1741864020,"open":"83028.85000000","high":"83101.96000000","low":"83028.84000000","close":"83101.36000000","volume":"4.48705000"},{"time":1741864080,"open":"83101.35000000","high":"83134.08000000","low":"83084.02000000","close":"83084.03000000","volume":"7.07183000"},{"time":1741864140,"open":"83084.03000000","high":"83118.09000000","low":"83052.04000000","close":"83058.40000000","volume":"5.35262000"},{"time":1741864200,"open":"83058.40000000","high":"83127.81000000","low":"83058.40000000","close":"83127.80000000","volume":"3.59848000"},{"time":1741864260,"open":"83127.80000000","high":"83129.96000000","low":"83015.78000000","close":"83028.04000000","volume":"12.66555000"},{"time":1741864320,"open":"83028.04000000","high":"83049.30000000","low":"83016.64000000","close":"83044.74000000","volume":"14.61181000"},{"time":1741864380,"open":"83044.74000000","high":"83058.95000000","low":"82993.21000000","close":"82993.21000000","volume":"4.36523000"},{"time":1741864440,"open":"82993.22000000","high":"83000.74000000","low":"82950.00000000","close":"82966.03000000","volume":"18.78790000"},{"time":1741864500,"open":"82966.03000000","high":"82969.01000000","low":"82950.00000000","close":"82955.37000000","volume":"5.22578000"},{"time":1741864560,"open":"82955.38000000","high":"82962.00000000","low":"82922.91000000","close":"82926.32000000","volume":"8.55023000"},{"time":1741864620,"open":"82926.32000000","high":"82958.35000000","low":"82915.91000000","close":"82924.54000000","volume":"10.93926000"},{"time":1741864680,"open":"82924.54000000","high":"82942.44000000","low":"82871.86000000","close":"82923.03000000","volume":"26.33944000"},{"time":1741864740,"open":"82923.02000000","high":"82929.46000000","low":"82822.31000000","close":"82894.38000000","volume":"30.95759000"},{"time":1741864800,"open":"82894.37000000","high":"82919.96000000","low":"82857.29000000","close":"82887.94000000","volume":"4.51358000"},{"time":1741864860,"open":"82887.94000000","high":"82920.21000000","low":"82887.93000000","close":"82908.57000000","volume":"9.61925000"},{"time":1741864920,"open":"82908.57000000","high":"82962.67000000","low":"82908.56000000","close":"82916.23000000","volume":"15.79455000"},{"time":1741864980,"open":"82916.24000000","high":"82922.21000000","low":"82870.24000000","close":"82877.52000000","volume":"3.81479000"},{"time":1741865040,"open":"82877.36000000","high":"82924.53000000","low":"82868.97000000","close":"82924.52000000","volume":"5.10537000"},{"time":1741865100,"open":"82924.52000000","high":"82928.95000000","low":"82888.94000000","close":"82897.93000000","volume":"5.41680000"},{"time":1741865160,"open":"82897.93000000","high":"82918.76000000","low":"82888.94000000","close":"82888.95000000","volume":"6.71185000"},{"time":1741865220,"open":"82888.94000000","high":"82888.94000000","low":"82784.46000000","close":"82819.99000000","volume":"10.00512000"},{"time":1741865280,"open":"82820.00000000","high":"82838.78000000","low":"82791.19000000","close":"82810.28000000","volume":"13.58503000"},{"time":1741865340,"open":"82810.28000000","high":"82870.88000000","low":"82810.28000000","close":"82866.48000000","volume":"12.45726000"},{"time":1741865400,"open":"82866.47000000","high":"82895.26000000","low":"82851.55000000","close":"82895.23000000","volume":"11.51362000"},{"time":1741865460,"open":"82895.23000000","high":"82955.39000000","low":"82895.22000000","close":"82935.57000000","volume":"15.78219000"},{"time":1741865520,"open":"82935.57000000","high":"82971.70000000","low":"82918.57000000","close":"82956.06000000","volume":"6.83453000"},{"time":1741865580,"open":"82956.07000000","high":"82971.70000000","low":"82944.68000000","close":"82971.70000000","volume":"4.30206000"},{"time":1741865640,"open":"82971.69000000","high":"83016.88000000","low":"82967.52000000","close":"82996.85000000","volume":"8.50212000"},{"time":1741865700,"open":"82996.85000000","high":"83006.54000000","low":"82924.53000000","close":"82924.53000000","volume":"5.03770000"},{"time":1741865760,"open":"82924.52000000","high":"82924.52000000","low":"82765.27000000","close":"82798.01000000","volume":"40.47489000"},{"time":1741865820,"open":"82798.02000000","high":"82830.19000000","low":"82763.54000000","close":"82799.64000000","volume":"7.05171000"},{"time":1741865880,"open":"82799.64000000","high":"82836.82000000","low":"82769.49000000","close":"82792.71000000","volume":"6.65632000"},{"time":1741865940,"open":"82792.71000000","high":"82792.71000000","low":"82760.79000000","close":"82789.34000000","volume":"7.73475000"},{"time":1741866000,"open":"82789.35000000","high":"82850.01000000","low":"82771.33000000","close":"82850.01000000","volume":"7.42315000"},{"time":1741866060,"open":"82850.01000000","high":"82891.45000000","low":"82824.52000000","close":"82856.09000000","volume":"10.79298000"},{"time":1741866120,"open":"82856.09000000","high":"82882.64000000","low":"82840.12000000","close":"82844.91000000","volume":"4.38149000"},{"time":1741866180,"open":"82844.91000000","high":"82903.76000000","low":"82844.91000000","close":"82874.49000000","volume":"10.29533000"},{"time":1741866240,"open":"82874.71000000","high":"82933.55000000","low":"82864.90000000","close":"82864.90000000","volume":"6.74347000"},{"time":1741866300,"open":"82864.91000000","high":"82875.43000000","low":"82800.00000000","close":"82800.00000000","volume":"7.60927000"},{"time":1741866360,"open":"82800.00000000","high":"82820.77000000","low":"82783.01000000","close":"82786.33000000","volume":"6.79668000"},{"time":1741866420,"open":"82786.34000000","high":"82808.19000000","low":"82727.27000000","close":"82735.30000000","volume":"11.38793000"},{"time":1741866480,"open":"82735.30000000","high":"82761.81000000","low":"82708.29000000","close":"82761.81000000","volume":"8.57346000"},{"time":1741866540,"open":"82761.80000000","high":"82801.15000000","low":"82757.50000000","close":"82793.83000000","volume":"9.53596000"},{"time":1741866600,"open":"82793.83000000","high":"82829.12000000","low":"82767.72000000","close":"82814.04000000","volume":"6.17895000"},{"time":1741866660,"open":"82814.03000000","high":"82845.20000000","low":"82800.00000000","close":"82830.19000000","volume":"7.71801000"},{"time":1741866720,"open":"82830.18000000","high":"82866.73000000","low":"82813.37000000","close":"82830.19000000","volume":"7.24870000"},{"time":1741866780,"open":"82830.19000000","high":"82897.88000000","low":"82830.19000000","close":"82864.85000000","volume":"3.76995000"},{"time":1741866840,"open":"82864.85000000","high":"82886.31000000","low":"82850.59000000","close":"82850.61000000","volume":"4.14420000"},{"time":1741866900,"open":"82850.61000000","high":"82850.61000000","low":"82813.81000000","close":"82840.00000000","volume":"5.50567000"},{"time":1741866960,"open":"82839.99000000","high":"82874.76000000","low":"82809.02000000","close":"82824.72000000","volume":"5.54316000"},{"time":1741867020,"open":"82824.73000000","high":"82930.15000000","low":"82824.72000000","close":"82919.96000000","volume":"11.11159000"},{"time":1741867080,"open":"82919.96000000","high":"82988.15000000","low":"82813.26000000","close":"82873.59000000","volume":"30.95880000"},{"time":1741867140,"open":"82873.59000000","high":"82992.48000000","low":"82851.51000000","close":"82975.86000000","volume":"13.02187000"},{"time":1741867200,"open":"82975.86000000","high":"83025.03000000","low":"82933.06000000","close":"82942.00000000","volume":"24.41149000"},{"time":1741867260,"open":"82942.00000000","high":"82948.02000000","low":"82882.17000000","close":"82888.60000000","volume":"5.76165000"},{"time":1741867320,"open":"82888.61000000","high":"82959.14000000","low":"82882.17000000","close":"82921.71000000","volume":"7.21108000"},{"time":1741867380,"open":"82921.71000000","high":"82921.71000000","low":"82852.84000000","close":"82852.84000000","volume":"7.86650000"},{"time":1741867440,"open":"82852.83000000","high":"82874.18000000","low":"82817.34000000","close":"82867.91000000","volume":"6.54172000"},{"time":1741867500,"open":"82867.90000000","high":"82914.02000000","low":"82862.53000000","close":"82879.52000000","volume":"5.92930000"},{"time":1741867560,"open":"82879.52000000","high":"82899.99000000","low":"82830.18000000","close":"82830.19000000","volume":"10.91904000"},{"time":1741867620,"open":"82830.18000000","high":"82839.03000000","low":"82784.19000000","close":"82784.19000000","volume":"11.93908000"},{"time":1741867680,"open":"82784.18000000","high":"82784.19000000","low":"82762.31000000","close":"82762.31000000","volume":"6.52688000"},{"time":1741867740,"open":"82762.31000000","high":"82806.35000000","low":"82762.31000000","close":"82803.66000000","volume":"4.85572000"},{"time":1741867800,"open":"82803.66000000","high":"82827.80000000","low":"82777.73000000","close":"82802.38000000","volume":"4.15958000"},{"time":1741867860,"open":"82802.38000000","high":"82830.18000000","low":"82766.89000000","close":"82775.23000000","volume":"9.41173000"},{"time":1741867920,"open":"82775.22000000","high":"82898.67000000","low":"82756.62000000","close":"82884.83000000","volume":"9.58278000"},{"time":1741867980,"open":"82884.82000000","high":"82908.11000000","low":"82852.17000000","close":"82860.06000000","volume":"4.40188000"},{"time":1741868040,"open":"82860.07000000","high":"82864.60000000","low":"82820.42000000","close":"82840.82000000","volume":"6.18319000"},{"time":1741868100,"open":"82840.82000000","high":"82929.11000000","low":"82835.08000000","close":"82929.11000000","volume":"14.61453000"},{"time":1741868160,"open":"82929.11000000","high":"82963.29000000","low":"82900.52000000","close":"82949.19000000","volume":"12.33062000"},{"time":1741868220,"open":"82949.18000000","high":"82980.00000000","low":"82938.82000000","close":"82963.62000000","volume":"5.52066000"},{"time":1741868280,"open":"82963.63000000","high":"83000.00000000","low":"82961.19000000","close":"82996.79000000","volume":"11.05824000"},{"time":1741868340,"open":"82996.79000000","high":"83018.87000000","low":"82996.79000000","close":"83018.47000000","volume":"12.25733000"},{"time":1741868400,"open":"83018.87000000","high":"83028.48000000","low":"82961.89000000","close":"82972.85000000","volume":"9.05061000"},{"time":1741868460,"open":"82972.85000000","high":"83056.93000000","low":"82972.84000000","close":"83056.92000000","volume":"11.90811000"},{"time":1741868520,"open":"83056.93000000","high":"83160.38000000","low":"83049.93000000","close":"83147.98000000","volume":"29.92005000"},{"time":1741868580,"open":"83147.99000000","high":"83244.51000000","low":"83147.98000000","close":"83244.11000000","volume":"15.95720000"},{"time":1741868640,"open":"83244.11000000","high":"83244.11000000","low":"83160.37000000","close":"83196.70000000","volume":"8.56269000"},{"time":1741868700,"open":"83196.69000000","high":"83196.69000000","low":"83136.00000000","close":"83151.53000000","volume":"10.18002000"},{"time":1741868760,"open":"83151.53000000","high":"83317.31000000","low":"83151.53000000","close":"83301.88000000","volume":"40.30416000"},{"time":1741868820,"open":"83301.88000000","high":"83325.00000000","low":"83258.05000000","close":"83258.05000000","volume":"48.80201000"},{"time":1741868880,"open":"83258.05000000","high":"83330.63000000","low":"83237.42000000","close":"83325.81000000","volume":"19.80019000"},{"time":1741868940,"open":"83325.80000000","high":"83325.80000000","low":"83274.19000000","close":"83277.41000000","volume":"25.91059000"},{"time":1741869000,"open":"83277.40000000","high":"83900.00000000","low":"83178.08000000","close":"83178.08000000","volume":"271.49770000"},{"time":1741869060,"open":"83180.99000000","high":"83180.99000000","low":"82935.57000000","close":"83045.19000000","volume":"118.07180000"},{"time":1741869120,"open":"83040.72000000","high":"83133.12000000","low":"82904.08000000","close":"82940.75000000","volume":"24.91683000"},{"time":1741869180,"open":"82940.74000000","high":"83257.07000000","low":"82924.80000000","close":"83195.70000000","volume":"30.93307000"},{"time":1741869240,"open":"83195.70000000","high":"83208.01000000","low":"83054.41000000","close":"83070.36000000","volume":"14.69141000"},{"time":1741869300,"open":"83070.36000000","high":"83121.50000000","low":"82942.38000000","close":"83037.76000000","volume":"25.60831000"},{"time":1741869360,"open":"83038.71000000","high":"83038.80000000","low":"82916.67000000","close":"82916.68000000","volume":"28.48669000"},{"time":1741869420,"open":"82916.68000000","high":"82924.53000000","low":"82673.61000000","close":"82863.66000000","volume":"75.77032000"},{"time":1741869480,"open":"82863.66000000","high":"82863.66000000","low":"82704.00000000","close":"82725.06000000","volume":"45.23428000"},{"time":1741869540,"open":"82725.06000000","high":"82758.96000000","low":"82666.00000000","close":"82747.84000000","volume":"22.45554000"},{"time":1741869600,"open":"82747.84000000","high":"82954.03000000","low":"82747.84000000","close":"82927.70000000","volume":"27.00868000"},{"time":1741869660,"open":"82927.69000000","high":"82985.54000000","low":"82899.74000000","close":"82941.66000000","volume":"25.84594000"},{"time":1741869720,"open":"82941.67000000","high":"82949.57000000","low":"82830.18000000","close":"82911.11000000","volume":"32.59953000"},{"time":1741869780,"open":"82911.11000000","high":"82939.63000000","low":"82889.75000000","close":"82928.29000000","volume":"7.93591000"},{"time":1741869840,"open":"82928.29000000","high":"83030.13000000","low":"82928.28000000","close":"83007.23000000","volume":"12.39608000"},{"time":1741869900,"open":"83007.22000000","high":"83007.22000000","low":"82862.00000000","close":"82862.00000000","volume":"15.99160000"},{"time":1741869960,"open":"82862.00000000","high":"82924.53000000","low":"82735.88000000","close":"82824.23000000","volume":"58.81048000"},{"time":1741870020,"open":"82824.23000000","high":"82916.00000000","low":"82822.47000000","close":"82899.68000000","volume":"6.02216000"},{"time":1741870080,"open":"82899.69000000","high":"82911.27000000","low":"82820.36000000","close":"82830.18000000","volume":"7.97921000"},{"time":1741870140,"open":"82830.18000000","high":"82830.18000000","low":"82688.67000000","close":"82697.50000000","volume":"17.33680000"},{"time":1741870200,"open":"82697.50000000","high":"82731.25000000","low":"82611.83000000","close":"82670.56000000","volume":"14.82872000"},{"time":1741870260,"open":"82670.56000000","high":"82711.42000000","low":"82633.01000000","close":"82660.01000000","volume":"16.89367000"},{"time":1741870320,"open":"82660.01000000","high":"82786.87000000","low":"82660.00000000","close":"82735.80000000","volume":"6.28918000"},{"time":1741870380,"open":"82735.62000000","high":"82750.33000000","low":"82680.00000000","close":"82680.11000000","volume":"33.07829000"},{"time":1741870440,"open":"82680.11000000","high":"82706.22000000","low":"82570.32000000","close":"82593.76000000","volume":"18.84687000"},{"time":1741870500,"open":"82593.76000000","high":"82610.40000000","low":"82382.46000000","close":"82452.23000000","volume":"135.21994000"},{"time":1741870560,"open":"82452.23000000","high":"82480.22000000","low":"82322.46000000","close":"82351.70000000","volume":"71.58216000"},{"time":1741870620,"open":"82351.69000000","high":"82485.91000000","low":"82286.00000000","close":"82430.72000000","volume":"60.41072000"},{"time":1741870680,"open":"82430.73000000","high":"82468.73000000","low":"82386.56000000","close":"82436.85000000","volume":"22.33065000"},{"time":1741870740,"open":"82436.85000000","high":"82518.00000000","low":"82409.70000000","close":"82517.99000000","volume":"22.29107000"},{"time":1741870800,"open":"82518.00000000","high":"82820.00000000","low":"82474.79000000","close":"82787.35000000","volume":"104.88917000"},{"time":1741870860,"open":"82787.34000000","high":"82874.61000000","low":"82700.06000000","close":"82749.95000000","volume":"42.10935000"},{"time":1741870920,"open":"82749.96000000","high":"82898.63000000","low":"82667.60000000","close":"82898.63000000","volume":"32.13139000"},{"time":1741870980,"open":"82898.62000000","high":"82898.62000000","low":"82762.22000000","close":"82799.02000000","volume":"28.13948000"},{"time":1741871040,"open":"82799.03000000","high":"82888.88000000","low":"82783.20000000","close":"82848.93000000","volume":"21.34852000"},{"time":1741871100,"open":"82848.93000000","high":"82919.55000000","low":"82830.18000000","close":"82857.00000000","volume":"16.23902000"},{"time":1741871160,"open":"82857.00000000","high":"82857.00000000","low":"82675.03000000","close":"82701.67000000","volume":"42.00666000"},{"time":1741871220,"open":"82701.67000000","high":"82769.33000000","low":"82617.11000000","close":"82753.20000000","volume":"17.05085000"},{"time":1741871280,"open":"82753.21000000","high":"82841.48000000","low":"82726.86000000","close":"82841.47000000","volume":"45.60171000"},{"time":1741871340,"open":"82841.48000000","high":"82846.23000000","low":"82747.05000000","close":"82747.56000000","volume":"9.43507000"},{"time":1741871400,"open":"82747.55000000","high":"82747.56000000","low":"82641.51000000","close":"82641.51000000","volume":"20.70161000"},{"time":1741871460,"open":"82641.50000000","high":"82654.08000000","low":"82574.99000000","close":"82610.39000000","volume":"49.83477000"},{"time":1741871520,"open":"82610.40000000","high":"82643.24000000","low":"82547.17000000","close":"82607.76000000","volume":"12.76483000"},{"time":1741871580,"open":"82607.76000000","high":"82674.91000000","low":"82599.85000000","close":"82674.91000000","volume":"10.95698000"},{"time":1741871640,"open":"82674.91000000","high":"82684.43000000","low":"82576.33000000","close":"82591.10000000","volume":"8.68410000"},{"time":1741871700,"open":"82591.19000000","high":"82623.20000000","low":"82545.69000000","close":"82565.66000000","volume":"5.74341000"},{"time":1741871760,"open":"82565.66000000","high":"82641.73000000","low":"82565.66000000","close":"82620.88000000","volume":"8.72055000"},{"time":1741871820,"open":"82620.88000000","high":"82709.04000000","low":"82610.03000000","close":"82661.27000000","volume":"15.47174000"},{"time":1741871880,"open":"82661.26000000","high":"82671.70000000","low":"82594.34000000","close":"82643.53000000","volume":"7.52108000"},{"time":1741871940,"open":"82643.53000000","high":"82688.68000000","low":"82612.85000000","close":"82623.39000000","volume":"10.86336000"},{"time":1741872000,"open":"82623.38000000","high":"82641.33000000","low":"82553.36000000","close":"82557.46000000","volume":"9.83475000"},{"time":1741872060,"open":"82557.46000000","high":"82633.56000000","low":"82549.38000000","close":"82611.31000000","volume":"20.28945000"},{"time":1741872120,"open":"82611.31000000","high":"82798.02000000","low":"82595.20000000","close":"82798.02000000","volume":"29.41315000"},{"time":1741872180,"open":"82798.02000000","high":"82909.09000000","low":"82798.01000000","close":"82866.36000000","volume":"18.95101000"},{"time":1741872240,"open":"82866.15000000","high":"82869.62000000","low":"82769.30000000","close":"82774.50000000","volume":"15.90329000"},{"time":1741872300,"open":"82774.50000000","high":"82846.63000000","low":"82769.30000000","close":"82841.12000000","volume":"33.32395000"},{"time":1741872360,"open":"82841.11000000","high":"82954.53000000","low":"82791.95000000","close":"82950.49000000","volume":"33.16015000"},{"time":1741872420,"open":"82950.49000000","high":"82984.89000000","low":"82904.82000000","close":"82923.98000000","volume":"20.15023000"},{"time":1741872480,"open":"82923.97000000","high":"82952.21000000","low":"82894.64000000","close":"82894.65000000","volume":"29.35054000"},{"time":1741872540,"open":"82894.64000000","high":"82920.00000000","low":"82844.29000000","close":"82908.50000000","volume":"14.95740000"},{"time":1741872600,"open":"82908.50000000","high":"82911.20000000","low":"82727.27000000","close":"82789.36000000","volume":"40.48061000"},{"time":1741872660,"open":"82789.36000000","high":"83111.64000000","low":"82760.48000000","close":"83018.87000000","volume":"58.27028000"},{"time":1741872720,"open":"83018.86000000","high":"83052.93000000","low":"82801.67000000","close":"82811.52000000","volume":"36.18778000"},{"time":1741872780,"open":"82811.52000000","high":"82828.99000000","low":"82625.00000000","close":"82645.02000000","volume":"31.37978000"},{"time":1741872840,"open":"82645.02000000","high":"82899.66000000","low":"82635.50000000","close":"82869.64000000","volume":"27.86396000"},{"time":1741872900,"open":"82869.64000000","high":"82883.98000000","low":"82647.05000000","close":"82713.57000000","volume":"41.55793000"},{"time":1741872960,"open":"82713.56000000","high":"82839.73000000","low":"82564.15000000","close":"82605.65000000","volume":"37.08897000"},{"time":1741873020,"open":"82606.91000000","high":"82688.10000000","low":"82558.28000000","close":"82597.58000000","volume":"40.31790000"},{"time":1741873080,"open":"82597.59000000","high":"82618.89000000","low":"82430.37000000","close":"82478.40000000","volume":"53.42665000"},{"time":1741873140,"open":"82478.40000000","high":"82535.51000000","low":"82402.80000000","close":"82522.70000000","volume":"41.08954000"},{"time":1741873200,"open":"82522.69000000","high":"82628.90000000","low":"82438.23000000","close":"82461.64000000","volume":"27.59911000"},{"time":1741873260,"open":"82461.63000000","high":"82598.43000000","low":"82440.30000000","close":"82598.43000000","volume":"14.03758000"},{"time":1741873320,"open":"82598.43000000","high":"82692.00000000","low":"82591.22000000","close":"82591.22000000","volume":"26.71112000"},{"time":1741873380,"open":"82591.22000000","high":"82613.21000000","low":"82425.92000000","close":"82533.62000000","volume":"34.76141000"},{"time":1741873440,"open":"82533.63000000","high":"82547.44000000","low":"82388.00000000","close":"82388.00000000","volume":"41.14751000"},{"time":1741873500,"open":"82388.00000000","high":"82489.99000000","low":"82388.00000000","close":"82476.39000000","volume":"19.83087000"},{"time":1741873560,"open":"82476.39000000","high":"82476.39000000","low":"82222.00000000","close":"82237.37000000","volume":"68.08218000"},{"time":1741873620,"open":"82237.37000000","high":"82387.53000000","low":"82179.73000000","close":"82321.39000000","volume":"41.93119000"},{"time":1741873680,"open":"82321.40000000","high":"82325.84000000","low":"82118.71000000","close":"82120.79000000","volume":"46.52413000"},{"time":1741873740,"open":"82120.80000000","high":"82245.49000000","low":"82106.84000000","close":"82196.05000000","volume":"18.08234000"},{"time":1741873800,"open":"82196.05000000","high":"82319.73000000","low":"82088.00000000","close":"82118.10000000","volume":"43.71768000"},{"time":1741873860,"open":"82118.09000000","high":"82219.95000000","low":"82108.00000000","close":"82117.97000000","volume":"37.91080000"},{"time":1741873920,"open":"82117.96000000","high":"82186.09000000","low":"82000.01000000","close":"82024.91000000","volume":"104.76171000"},{"time":1741873980,"open":"82024.91000000","high":"82039.39000000","low":"81911.83000000","close":"81914.62000000","volume":"86.84885000"},{"time":1741874040,"open":"81914.62000000","high":"81943.15000000","low":"81823.75000000","close":"81914.39000000","volume":"54.84203000"},{"time":1741874100,"open":"81914.39000000","high":"81919.01000000","low":"81828.91000000","close":"81867.97000000","volume":"35.36562000"},{"time":1741874160,"open":"81867.97000000","high":"81879.72000000","low":"81731.10000000","close":"81775.83000000","volume":"67.42330000"},{"time":1741874220,"open":"81775.83000000","high":"81782.60000000","low":"81623.47000000","close":"81671.05000000","volume":"72.44242000"},{"time":1741874280,"open":"81671.04000000","high":"81745.29000000","low":"81600.00000000","close":"81744.58000000","volume":"39.85020000"},{"time":1741874340,"open":"81744.59000000","high":"81813.17000000","low":"81711.42000000","close":"81777.15000000","volume":"31.44993000"},{"time":1741874400,"open":"81777.15000000","high":"81777.15000000","low":"81568.81000000","close":"81732.30000000","volume":"69.43932000"},{"time":1741874460,"open":"81732.31000000","high":"81757.07000000","low":"81546.52000000","close":"81660.02000000","volume":"89.32916000"},{"time":1741874520,"open":"81660.01000000","high":"81747.78000000","low":"81630.18000000","close":"81745.59000000","volume":"25.16817000"},{"time":1741874580,"open":"81745.59000000","high":"81976.55000000","low":"81735.67000000","close":"81949.83000000","volume":"59.75340000"},{"time":1741874640,"open":"81949.83000000","high":"81951.20000000","low":"81841.95000000","close":"81895.14000000","volume":"26.00562000"},{"time":1741874700,"open":"81895.15000000","high":"82075.48000000","low":"81895.15000000","close":"82066.41000000","volume":"56.00090000"},{"time":1741874760,"open":"82066.40000000","high":"82122.75000000","low":"81922.01000000","close":"81996.59000000","volume":"39.47366000"},{"time":1741874820,"open":"81996.58000000","high":"81996.58000000","low":"81850.33000000","close":"81954.09000000","volume":"31.88724000"},{"time":1741874880,"open":"81954.10000000","high":"82015.99000000","low":"81893.98000000","close":"81942.38000000","volume":"24.73580000"},{"time":1741874940,"open":"81942.38000000","high":"81994.26000000","low":"81882.00000000","close":"81911.58000000","volume":"21.05383000"},{"time":1741875000,"open":"81911.59000000","high":"81946.94000000","low":"81825.98000000","close":"81896.98000000","volume":"22.45548000"},{"time":1741875060,"open":"81896.97000000","high":"81965.84000000","low":"81784.01000000","close":"81833.92000000","volume":"35.67206000"},{"time":1741875120,"open":"81833.91000000","high":"82014.89000000","low":"81780.31000000","close":"82006.91000000","volume":"50.34534000"},{"time":1741875180,"open":"82006.90000000","high":"82024.07000000","low":"81908.53000000","close":"81908.54000000","volume":"25.54469000"},{"time":1741875240,"open":"81908.53000000","high":"82061.00000000","low":"81860.46000000","close":"82042.84000000","volume":"35.81432000"},{"time":1741875300,"open":"82042.84000000","high":"82140.00000000","low":"81982.34000000","close":"82139.84000000","volume":"30.06848000"},{"time":1741875360,"open":"82139.84000000","high":"82250.00000000","low":"82125.72000000","close":"82202.64000000","volume":"54.31859000"},{"time":1741875420,"open":"82202.64000000","high":"82287.13000000","low":"82169.81000000","close":"82254.73000000","volume":"27.80423000"},{"time":1741875480,"open":"82254.73000000","high":"82350.00000000","low":"82178.32000000","close":"82334.18000000","volume":"45.37999000"},{"time":1741875540,"open":"82334.19000000","high":"82524.46000000","low":"82293.34000000","close":"82458.83000000","volume":"66.90024000"},{"time":1741875600,"open":"82458.82000000","high":"82458.83000000","low":"82260.35000000","close":"82289.46000000","volume":"29.27084000"},{"time":1741875660,"open":"82289.60000000","high":"82350.02000000","low":"82185.90000000","close":"82247.61000000","volume":"47.05699000"},{"time":1741875720,"open":"82247.61000000","high":"82264.16000000","low":"82166.76000000","close":"82238.38000000","volume":"32.00869000"},{"time":1741875780,"open":"82239.20000000","high":"82239.20000000","low":"82023.48000000","close":"82024.71000000","volume":"20.67341000"},{"time":1741875840,"open":"82024.72000000","high":"82243.02000000","low":"82019.66000000","close":"82242.31000000","volume":"22.27942000"},{"time":1741875900,"open":"82242.31000000","high":"82409.31000000","low":"82220.62000000","close":"82252.02000000","volume":"44.48689000"},{"time":1741875960,"open":"82252.02000000","high":"82328.63000000","low":"82194.44000000","close":"82206.49000000","volume":"17.74742000"},{"time":1741876020,"open":"82206.49000000","high":"82222.83000000","low":"82121.25000000","close":"82130.35000000","volume":"15.34258000"},{"time":1741876080,"open":"82130.35000000","high":"82130.35000000","low":"81992.99000000","close":"81992.99000000","volume":"38.01328000"},{"time":1741876140,"open":"81993.00000000","high":"82011.39000000","low":"81843.63000000","close":"81897.17000000","volume":"32.83140000"},{"time":1741876200,"open":"81897.18000000","high":"82107.63000000","low":"81897.18000000","close":"82029.21000000","volume":"16.34078000"},{"time":1741876260,"open":"82029.20000000","high":"82125.29000000","low":"81960.00000000","close":"81960.00000000","volume":"19.90072000"},{"time":1741876320,"open":"81959.00000000","high":"82101.52000000","low":"81949.23000000","close":"82096.69000000","volume":"25.91204000"},{"time":1741876380,"open":"82096.70000000","high":"82175.41000000","low":"82018.06000000","close":"82075.84000000","volume":"46.98689000"},{"time":1741876440,"open":"82075.00000000","high":"82146.16000000","low":"81997.61000000","close":"82078.60000000","volume":"16.19793000"},{"time":1741876500,"open":"82078.60000000","high":"82179.67000000","low":"82049.16000000","close":"82125.48000000","volume":"21.81617000"},{"time":1741876560,"open":"82125.47000000","high":"82125.47000000","low":"82004.00000000","close":"82012.58000000","volume":"21.88788000"},{"time":1741876620,"open":"82011.26000000","high":"82154.18000000","low":"81972.01000000","close":"82151.20000000","volume":"26.40818000"},{"time":1741876680,"open":"82151.19000000","high":"82205.88000000","low":"82135.24000000","close":"82200.00000000","volume":"31.55417000"},{"time":1741876740,"open":"82199.99000000","high":"82213.69000000","low":"82058.08000000","close":"82068.15000000","volume":"19.07261000"},{"time":1741876800,"open":"82068.16000000","high":"82150.00000000","low":"82055.20000000","close":"82075.00000000","volume":"13.53720000"},{"time":1741876860,"open":"82075.00000000","high":"82081.45000000","low":"81976.45000000","close":"82004.79000000","volume":"14.27173000"},{"time":1741876920,"open":"82004.79000000","high":"82013.20000000","low":"81864.36000000","close":"81898.72000000","volume":"20.20649000"},{"time":1741876980,"open":"81898.72000000","high":"82031.48000000","low":"81891.15000000","close":"82031.48000000","volume":"12.11139000"},{"time":1741877040,"open":"82031.47000000","high":"82099.46000000","low":"81990.13000000","close":"82033.87000000","volume":"20.01275000"},{"time":1741877100,"open":"82033.87000000","high":"82158.10000000","low":"81999.70000000","close":"82140.52000000","volume":"16.14656000"},{"time":1741877160,"open":"82140.53000000","high":"82169.37000000","low":"82054.60000000","close":"82054.60000000","volume":"20.00687000"},{"time":1741877220,"open":"82054.61000000","high":"82109.00000000","low":"81981.13000000","close":"81983.70000000","volume":"18.15884000"},{"time":1741877280,"open":"81983.71000000","high":"81990.57000000","low":"81862.00000000","close":"81923.41000000","volume":"11.67225000"},{"time":1741877340,"open":"81923.40000000","high":"81947.09000000","low":"81868.75000000","close":"81936.46000000","volume":"23.20488000"},{"time":1741877400,"open":"81936.46000000","high":"82018.06000000","low":"81922.01000000","close":"81922.01000000","volume":"19.52688000"},{"time":1741877460,"open":"81922.01000000","high":"82060.00000000","low":"81918.77000000","close":"82010.29000000","volume":"22.09886000"},{"time":1741877520,"open":"82010.29000000","high":"82120.00000000","low":"82000.02000000","close":"82089.01000000","volume":"8.28664000"},{"time":1741877580,"open":"82089.00000000","high":"82241.49000000","low":"82069.79000000","close":"82220.01000000","volume":"40.05573000"},{"time":1741877640,"open":"82220.01000000","high":"82272.08000000","low":"82142.68000000","close":"82181.95000000","volume":"22.70963000"},{"time":1741877700,"open":"82181.95000000","high":"82181.95000000","low":"82122.66000000","close":"82176.05000000","volume":"7.88833000"},{"time":1741877760,"open":"82176.05000000","high":"82176.06000000","low":"82061.80000000","close":"82063.20000000","volume":"12.58139000"},{"time":1741877820,"open":"82063.20000000","high":"82063.21000000","low":"81957.44000000","close":"82004.76000000","volume":"15.34455000"},{"time":1741877880,"open":"82004.75000000","high":"82019.42000000","low":"81942.23000000","close":"81982.32000000","volume":"17.21224000"},{"time":1741877940,"open":"81982.32000000","high":"82012.43000000","low":"81945.75000000","close":"82009.50000000","volume":"7.46389000"},{"time":1741878000,"open":"82009.51000000","high":"82193.66000000","low":"82009.51000000","close":"82100.43000000","volume":"32.04055000"},{"time":1741878060,"open":"82100.42000000","high":"82147.98000000","low":"82054.97000000","close":"82069.12000000","volume":"9.38594000"},{"time":1741878120,"open":"82069.12000000","high":"82080.05000000","low":"81991.92000000","close":"82021.13000000","volume":"31.75697000"},{"time":1741878180,"open":"82021.13000000","high":"82045.03000000","low":"81966.00000000","close":"82035.76000000","volume":"15.81674000"},{"time":1741878240,"open":"82035.76000000","high":"82047.13000000","low":"81990.09000000","close":"82015.43000000","volume":"11.76656000"},{"time":1741878300,"open":"82015.44000000","high":"82036.53000000","low":"81751.86000000","close":"81751.86000000","volume":"61.61375000"},{"time":1741878360,"open":"81751.86000000","high":"81766.97000000","low":"81613.91000000","close":"81662.54000000","volume":"64.59854000"},{"time":1741878420,"open":"81662.53000000","high":"81714.40000000","low":"81619.02000000","close":"81710.93000000","volume":"53.23626000"},{"time":1741878480,"open":"81710.92000000","high":"81745.29000000","low":"81682.64000000","close":"81708.67000000","volume":"23.11308000"},{"time":1741878540,"open":"81708.67000000","high":"81730.02000000","low":"81581.79000000","close":"81653.53000000","volume":"28.49163000"},{"time":1741878600,"open":"81654.00000000","high":"81737.44000000","low":"81644.02000000","close":"81722.42000000","volume":"21.98709000"},{"time":1741878660,"open":"81722.41000000","high":"81773.55000000","low":"81640.53000000","close":"81697.54000000","volume":"17.80780000"},{"time":1741878720,"open":"81697.54000000","high":"81733.99000000","low":"81590.06000000","close":"81703.66000000","volume":"21.75080000"},{"time":1741878780,"open":"81703.65000000","high":"81703.66000000","low":"81603.62000000","close":"81638.31000000","volume":"11.56450000"},{"time":1741878840,"open":"81638.32000000","high":"81663.18000000","low":"81587.14000000","close":"81655.02000000","volume":"18.19833000"},{"time":1741878900,"open":"81655.03000000","high":"81714.40000000","low":"81510.00000000","close":"81518.36000000","volume":"41.79378000"},{"time":1741878960,"open":"81518.36000000","high":"81571.58000000","low":"81456.66000000","close":"81564.33000000","volume":"112.05216000"},{"time":1741879020,"open":"81564.33000000","high":"81620.00000000","low":"81456.55000000","close":"81484.90000000","volume":"43.42546000"},{"time":1741879080,"open":"81484.91000000","high":"81617.35000000","low":"81414.87000000","close":"81617.34000000","volume":"29.72379000"},{"time":1741879140,"open":"81617.35000000","high":"81670.52000000","low":"81579.74000000","close":"81670.52000000","volume":"33.55432000"},{"time":1741879200,"open":"81670.52000000","high":"81677.29000000","low":"81592.47000000","close":"81632.25000000","volume":"18.98997000"},{"time":1741879260,"open":"81632.26000000","high":"81740.00000000","low":"81613.10000000","close":"81686.74000000","volume":"20.92654000"},{"time":1741879320,"open":"81686.74000000","high":"81733.57000000","low":"81654.41000000","close":"81670.62000000","volume":"10.94801000"},{"time":1741879380,"open":"81670.62000000","high":"81745.87000000","low":"81646.85000000","close":"81745.86000000","volume":"14.21142000"},{"time":1741879440,"open":"81745.87000000","high":"81818.84000000","low":"81745.28000000","close":"81812.39000000","volume":"23.27389000"},{"time":1741879500,"open":"81812.40000000","high":"81831.42000000","low":"81684.23000000","close":"81689.85000000","volume":"26.74949000"},{"time":1741879560,"open":"81689.85000000","high":"81723.81000000","low":"81642.00000000","close":"81670.38000000","volume":"18.79112000"},{"time":1741879620,"open":"81670.38000000","high":"81702.15000000","low":"81578.80000000","close":"81600.59000000","volume":"27.94582000"},{"time":1741879680,"open":"81601.23000000","high":"81686.56000000","low":"81601.23000000","close":"81651.12000000","volume":"12.53030000"},{"time":1741879740,"open":"81651.13000000","high":"81660.48000000","low":"81557.64000000","close":"81586.42000000","volume":"17.84272000"},{"time":1741879800,"open":"81586.41000000","high":"81586.41000000","low":"81476.23000000","close":"81490.30000000","volume":"54.14503000"},{"time":1741879860,"open":"81490.29000000","high":"81526.11000000","low":"81443.46000000","close":"81474.92000000","volume":"19.78994000"},{"time":1741879920,"open":"81474.92000000","high":"81508.46000000","low":"81372.78000000","close":"81495.44000000","volume":"81.60684000"},{"time":1741879980,"open":"81495.44000000","high":"81536.37000000","low":"81444.77000000","close":"81444.77000000","volume":"34.10855000"},{"time":1741880040,"open":"81444.77000000","high":"81450.70000000","low":"81381.47000000","close":"81388.00000000","volume":"36.28743000"},{"time":1741880100,"open":"81387.99000000","high":"81395.12000000","low":"81236.50000000","close":"81271.75000000","volume":"59.50597000"},{"time":1741880160,"open":"81271.76000000","high":"81281.57000000","low":"81122.14000000","close":"81180.00000000","volume":"95.45481000"},{"time":1741880220,"open":"81180.00000000","high":"81233.53000000","low":"81137.83000000","close":"81207.79000000","volume":"81.80400000"},{"time":1741880280,"open":"81207.78000000","high":"81207.78000000","low":"81088.01000000","close":"81088.42000000","volume":"38.77076000"},{"time":1741880340,"open":"81088.41000000","high":"81153.16000000","low":"81079.23000000","close":"81083.93000000","volume":"28.28232000"},{"time":1741880400,"open":"81083.92000000","high":"81083.93000000","low":"80954.29000000","close":"80997.03000000","volume":"133.47497000"},{"time":1741880460,"open":"80997.02000000","high":"81036.00000000","low":"80955.46000000","close":"81006.99000000","volume":"35.97909000"},{"time":1741880520,"open":"81006.98000000","high":"81301.93000000","low":"80958.32000000","close":"81191.74000000","volume":"73.73126000"},{"time":1741880580,"open":"81191.73000000","high":"81461.92000000","low":"81170.54000000","close":"81381.61000000","volume":"83.44664000"},{"time":1741880640,"open":"81381.61000000","high":"81535.99000000","low":"81381.61000000","close":"81420.01000000","volume":"99.34330000"},{"time":1741880700,"open":"81420.00000000","high":"81420.00000000","low":"81263.62000000","close":"81324.86000000","volume":"28.74663000"},{"time":1741880760,"open":"81324.86000000","high":"81324.86000000","low":"81161.93000000","close":"81187.48000000","volume":"34.87835000"},{"time":1741880820,"open":"81187.34000000","high":"81305.55000000","low":"81187.34000000","close":"81247.22000000","volume":"19.02163000"},{"time":1741880880,"open":"81247.23000000","high":"81264.98000000","low":"81190.00000000","close":"81258.87000000","volume":"15.59846000"},{"time":1741880940,"open":"81258.86000000","high":"81346.65000000","low":"81251.17000000","close":"81297.22000000","volume":"16.46611000"},{"time":1741881000,"open":"81297.22000000","high":"81314.49000000","low":"81200.00000000","close":"81200.01000000","volume":"13.72340000"},{"time":1741881060,"open":"81200.00000000","high":"81200.00000000","low":"81061.22000000","close":"81112.05000000","volume":"46.99549000"},{"time":1741881120,"open":"81112.06000000","high":"81122.39000000","low":"81041.18000000","close":"81048.05000000","volume":"25.01721000"},{"time":1741881180,"open":"81048.06000000","high":"81081.01000000","low":"81014.54000000","close":"81078.54000000","volume":"14.48384000"},{"time":1741881240,"open":"81078.55000000","high":"81090.92000000","low":"81012.38000000","close":"81012.38000000","volume":"12.57834000"},{"time":1741881300,"open":"81012.39000000","high":"81071.57000000","low":"81001.00000000","close":"81071.56000000","volume":"22.57554000"},{"time":1741881360,"open":"81071.57000000","high":"81071.57000000","low":"81000.00000000","close":"81023.21000000","volume":"18.07024000"},{"time":1741881420,"open":"81023.21000000","high":"81088.11000000","low":"81013.56000000","close":"81078.71000000","volume":"29.00760000"},{"time":1741881480,"open":"81078.71000000","high":"81116.17000000","low":"81042.76000000","close":"81102.52000000","volume":"29.99448000"},{"time":1741881540,"open":"81102.52000000","high":"81110.17000000","low":"81020.00000000","close":"81044.72000000","volume":"17.11782000"},{"time":1741881600,"open":"81044.72000000","high":"81171.36000000","low":"80990.88000000","close":"81127.80000000","volume":"60.58020000"},{"time":1741881660,"open":"81127.80000000","high":"81139.70000000","low":"81032.00000000","close":"81054.48000000","volume":"31.28518000"},{"time":1741881720,"open":"81054.48000000","high":"81212.00000000","low":"81044.35000000","close":"81134.29000000","volume":"69.79742000"},{"time":1741881780,"open":"81134.29000000","high":"81145.39000000","low":"81086.16000000","close":"81119.61000000","volume":"37.48275000"},{"time":1741881840,"open":"81119.60000000","high":"81160.00000000","low":"81119.60000000","close":"81143.44000000","volume":"22.25574000"},{"time":1741881900,"open":"81143.43000000","high":"81164.53000000","low":"81000.01000000","close":"81004.07000000","volume":"20.11099000"},{"time":1741881960,"open":"81004.07000000","high":"81004.07000000","low":"80888.80000000","close":"80900.19000000","volume":"81.07653000"},{"time":1741882020,"open":"80900.19000000","high":"80948.17000000","low":"80888.97000000","close":"80897.98000000","volume":"35.36521000"},{"time":1741882080,"open":"80897.98000000","high":"81018.23000000","low":"80852.87000000","close":"81010.09000000","volume":"93.49367000"},{"time":1741882140,"open":"81010.10000000","high":"81078.49000000","low":"80984.97000000","close":"81019.87000000","volume":"35.46454000"},{"time":1741882200,"open":"81019.87000000","high":"81019.87000000","low":"80922.01000000","close":"80922.01000000","volume":"18.97391000"},{"time":1741882260,"open":"80922.01000000","high":"80922.01000000","low":"80852.00000000","close":"80887.08000000","volume":"18.94157000"},{"time":1741882320,"open":"80887.07000000","high":"80958.70000000","low":"80855.62000000","close":"80929.50000000","volume":"24.97865000"},{"time":1741882380,"open":"80929.50000000","high":"80947.23000000","low":"80886.52000000","close":"80907.57000000","volume":"16.55411000"},{"time":1741882440,"open":"80907.57000000","high":"80997.56000000","low":"80905.67000000","close":"80949.99000000","volume":"20.20607000"},{"time":1741882500,"open":"80949.99000000","high":"80969.39000000","low":"80852.76000000","close":"80899.41000000","volume":"26.50157000"},{"time":1741882560,"open":"80899.40000000","high":"81064.90000000","low":"80870.87000000","close":"81064.90000000","volume":"21.83256000"},{"time":1741882620,"open":"81064.90000000","high":"81096.99000000","low":"80981.34000000","close":"80985.66000000","volume":"22.01211000"},{"time":1741882680,"open":"80985.66000000","high":"80993.52000000","low":"80918.67000000","close":"80983.83000000","volume":"22.29382000"},{"time":1741882740,"open":"80984.44000000","high":"81003.03000000","low":"80910.82000000","close":"80989.23000000","volume":"17.44443000"},{"time":1741882800,"open":"80989.22000000","high":"81084.91000000","low":"80970.02000000","close":"81076.59000000","volume":"20.85303000"},{"time":1741882860,"open":"81076.59000000","high":"81154.63000000","low":"81038.04000000","close":"81043.84000000","volume":"19.10939000"},{"time":1741882920,"open":"81043.85000000","high":"81141.12000000","low":"81040.04000000","close":"81056.12000000","volume":"23.54588000"},{"time":1741882980,"open":"81056.11000000","high":"81131.02000000","low":"81025.75000000","close":"81131.01000000","volume":"11.63167000"},{"time":1741883040,"open":"81131.01000000","high":"81157.01000000","low":"81056.07000000","close":"81056.11000000","volume":"18.86995000"},{"time":1741883100,"open":"81056.12000000","high":"81109.39000000","low":"81009.62000000","close":"81009.63000000","volume":"23.60626000"},{"time":1741883160,"open":"81009.62000000","high":"81027.76000000","low":"80933.59000000","close":"80944.99000000","volume":"15.37296000"},{"time":1741883220,"open":"80945.00000000","high":"81050.44000000","low":"80942.19000000","close":"81029.07000000","volume":"15.80513000"},{"time":1741883280,"open":"81029.08000000","high":"81055.95000000","low":"80929.41000000","close":"80982.01000000","volume":"18.38731000"},{"time":1741883340,"open":"80982.00000000","high":"81001.16000000","low":"80943.39000000","close":"80948.02000000","volume":"14.16265000"},{"time":1741883400,"open":"80948.02000000","high":"80948.02000000","low":"80850.00000000","close":"80913.20000000","volume":"45.61151000"},{"time":1741883460,"open":"80913.19000000","high":"81044.83000000","low":"80913.19000000","close":"81037.33000000","volume":"20.03891000"},{"time":1741883520,"open":"81037.34000000","high":"81044.84000000","low":"80892.00000000","close":"80951.91000000","volume":"20.31017000"},{"time":1741883580,"open":"80951.90000000","high":"81033.56000000","low":"80900.00000000","close":"80997.02000000","volume":"13.83393000"},{"time":1741883640,"open":"80997.03000000","high":"81037.74000000","low":"80997.03000000","close":"81015.11000000","volume":"11.68968000"},{"time":1741883700,"open":"81015.11000000","high":"81015.11000000","low":"80891.17000000","close":"80914.56000000","volume":"43.95870000"},{"time":1741883760,"open":"80914.56000000","high":"80986.74000000","low":"80914.56000000","close":"80944.01000000","volume":"32.25486000"},{"time":1741883820,"open":"80944.01000000","high":"81051.24000000","low":"80941.06000000","close":"81046.39000000","volume":"28.76487000"},{"time":1741883880,"open":"81046.38000000","high":"81165.08000000","low":"81046.38000000","close":"81146.02000000","volume":"61.30060000"},{"time":1741883940,"open":"81146.01000000","high":"81264.73000000","low":"81131.82000000","close":"81175.01000000","volume":"56.43340000"},{"time":1741884000,"open":"81175.01000000","high":"81198.84000000","low":"81125.41000000","close":"81171.72000000","volume":"28.40408000"},{"time":1741884060,"open":"81171.49000000","high":"81233.37000000","low":"81098.21000000","close":"81108.91000000","volume":"25.42340000"},{"time":1741884120,"open":"81108.91000000","high":"81129.64000000","low":"81050.00000000","close":"81091.62000000","volume":"11.15194000"},{"time":1741884180,"open":"81091.62000000","high":"81129.44000000","low":"81040.00000000","close":"81120.71000000","volume":"18.47775000"},{"time":1741884240,"open":"81120.72000000","high":"81120.72000000","low":"81000.00000000","close":"81021.42000000","volume":"15.61110000"},{"time":1741884300,"open":"81021.42000000","high":"81021.42000000","low":"80863.86000000","close":"80863.86000000","volume":"31.90830000"},{"time":1741884360,"open":"80863.85000000","high":"80865.78000000","low":"80730.40000000","close":"80740.53000000","volume":"55.05450000"},{"time":1741884420,"open":"80740.53000000","high":"80774.32000000","low":"80666.00000000","close":"80677.61000000","volume":"54.06662000"},{"time":1741884480,"open":"80677.62000000","high":"80774.31000000","low":"80666.39000000","close":"80774.31000000","volume":"35.84273000"},{"time":1741884540,"open":"80774.31000000","high":"80796.42000000","low":"80700.62000000","close":"80796.42000000","volume":"23.92500000"},{"time":1741884600,"open":"80796.41000000","high":"80892.74000000","low":"80735.24000000","close":"80850.05000000","volume":"29.79232000"},{"time":1741884660,"open":"80850.04000000","high":"80856.47000000","low":"80768.79000000","close":"80768.80000000","volume":"22.18303000"},{"time":1741884720,"open":"80768.80000000","high":"80885.21000000","low":"80755.80000000","close":"80876.14000000","volume":"18.80504000"},{"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":"11.59886000"}]