[{"time":1734906420,"open":"95001.26000000","high":"95001.27000000","low":"94826.34000000","close":"94899.99000000","volume":"21.62252000"},{"time":1734906480,"open":"94900.00000000","high":"95049.43000000","low":"94872.01000000","close":"95026.02000000","volume":"23.29136000"},{"time":1734906540,"open":"95026.02000000","high":"95054.22000000","low":"94928.80000000","close":"94962.00000000","volume":"12.23545000"},{"time":1734906600,"open":"94962.00000000","high":"95129.64000000","low":"94940.01000000","close":"95108.02000000","volume":"18.84972000"},{"time":1734906660,"open":"95108.01000000","high":"95263.52000000","low":"95093.42000000","close":"95222.81000000","volume":"19.81701000"},{"time":1734906720,"open":"95223.98000000","high":"95273.82000000","low":"95223.98000000","close":"95237.77000000","volume":"11.14306000"},{"time":1734906780,"open":"95237.76000000","high":"95237.76000000","low":"95140.00000000","close":"95193.17000000","volume":"7.92687000"},{"time":1734906840,"open":"95194.61000000","high":"95219.99000000","low":"95151.31000000","close":"95217.19000000","volume":"19.99833000"},{"time":1734906900,"open":"95217.20000000","high":"95219.97000000","low":"95150.00000000","close":"95163.18000000","volume":"10.86054000"},{"time":1734906960,"open":"95163.17000000","high":"95376.00000000","low":"95163.17000000","close":"95312.01000000","volume":"17.57553000"},{"time":1734907020,"open":"95312.00000000","high":"95328.77000000","low":"95260.00000000","close":"95261.88000000","volume":"27.51575000"},{"time":1734907080,"open":"95261.89000000","high":"95339.78000000","low":"95261.88000000","close":"95309.25000000","volume":"15.38807000"},{"time":1734907140,"open":"95309.24000000","high":"95338.10000000","low":"95283.11000000","close":"95306.92000000","volume":"11.55620000"},{"time":1734907200,"open":"95306.92000000","high":"95339.99000000","low":"95222.02000000","close":"95222.02000000","volume":"7.07293000"},{"time":1734907260,"open":"95222.02000000","high":"95225.22000000","low":"95218.84000000","close":"95218.85000000","volume":"5.28224000"},{"time":1734907320,"open":"95218.84000000","high":"95234.99000000","low":"95218.84000000","close":"95234.98000000","volume":"3.69874000"},{"time":1734907380,"open":"95234.99000000","high":"95242.79000000","low":"95234.98000000","close":"95236.97000000","volume":"15.43907000"},{"time":1734907440,"open":"95236.97000000","high":"95249.01000000","low":"95166.76000000","close":"95166.77000000","volume":"17.75561000"},{"time":1734907500,"open":"95166.77000000","high":"95166.77000000","low":"95144.60000000","close":"95144.61000000","volume":"3.26631000"},{"time":1734907560,"open":"95144.61000000","high":"95177.46000000","low":"95144.59000000","close":"95177.45000000","volume":"5.55721000"},{"time":1734907620,"open":"95177.46000000","high":"95249.00000000","low":"95177.46000000","close":"95249.00000000","volume":"4.52443000"},{"time":1734907680,"open":"95248.99000000","high":"95260.49000000","low":"95248.99000000","close":"95256.90000000","volume":"3.91676000"},{"time":1734907740,"open":"95256.90000000","high":"95256.90000000","low":"95228.56000000","close":"95250.23000000","volume":"3.12639000"},{"time":1734907800,"open":"95250.23000000","high":"95250.23000000","low":"95250.22000000","close":"95250.22000000","volume":"2.35344000"},{"time":1734907860,"open":"95250.22000000","high":"95250.23000000","low":"95187.59000000","close":"95187.60000000","volume":"3.77207000"},{"time":1734907920,"open":"95187.59000000","high":"95257.31000000","low":"95187.59000000","close":"95229.16000000","volume":"6.44205000"},{"time":1734907980,"open":"95229.17000000","high":"95319.99000000","low":"95229.16000000","close":"95319.98000000","volume":"5.90133000"},{"time":1734908040,"open":"95319.99000000","high":"95429.36000000","low":"95319.99000000","close":"95426.85000000","volume":"27.95623000"},{"time":1734908100,"open":"95426.84000000","high":"95443.36000000","low":"95408.00000000","close":"95408.00000000","volume":"10.98981000"},{"time":1734908160,"open":"95408.00000000","high":"95408.01000000","low":"95382.45000000","close":"95395.62000000","volume":"1.95336000"},{"time":1734908220,"open":"95395.62000000","high":"95481.40000000","low":"95350.46000000","close":"95481.39000000","volume":"13.71415000"},{"time":1734908280,"open":"95481.40000000","high":"95588.23000000","low":"95481.40000000","close":"95575.99000000","volume":"27.09635000"},{"time":1734908340,"open":"95575.98000000","high":"95640.00000000","low":"95541.23000000","close":"95547.41000000","volume":"31.28280000"},{"time":1734908400,"open":"95547.42000000","high":"95547.42000000","low":"95382.38000000","close":"95386.44000000","volume":"11.76705000"},{"time":1734908460,"open":"95386.44000000","high":"95444.16000000","low":"95308.00000000","close":"95427.94000000","volume":"13.66912000"},{"time":1734908520,"open":"95427.93000000","high":"95515.21000000","low":"95367.28000000","close":"95400.49000000","volume":"14.38753000"},{"time":1734908580,"open":"95400.48000000","high":"95538.34000000","low":"95400.48000000","close":"95472.17000000","volume":"24.55693000"},{"time":1734908640,"open":"95472.16000000","high":"95543.55000000","low":"95457.85000000","close":"95536.20000000","volume":"18.12225000"},{"time":1734908700,"open":"95536.19000000","high":"95762.17000000","low":"95536.19000000","close":"95762.17000000","volume":"33.31707000"},{"time":1734908760,"open":"95762.17000000","high":"95762.17000000","low":"95633.03000000","close":"95740.01000000","volume":"23.32250000"},{"time":1734908820,"open":"95740.00000000","high":"95824.00000000","low":"95727.31000000","close":"95803.37000000","volume":"14.16477000"},{"time":1734908880,"open":"95803.38000000","high":"95808.00000000","low":"95684.14000000","close":"95723.95000000","volume":"12.94996000"},{"time":1734908940,"open":"95723.96000000","high":"95736.01000000","low":"95634.54000000","close":"95672.01000000","volume":"14.08441000"},{"time":1734909000,"open":"95672.00000000","high":"95672.01000000","low":"95540.00000000","close":"95540.00000000","volume":"12.93499000"},{"time":1734909060,"open":"95540.00000000","high":"95540.00000000","low":"95424.00000000","close":"95476.01000000","volume":"11.80964000"},{"time":1734909120,"open":"95476.01000000","high":"95564.66000000","low":"95424.01000000","close":"95452.01000000","volume":"11.51059000"},{"time":1734909180,"open":"95452.01000000","high":"95464.00000000","low":"95369.14000000","close":"95380.01000000","volume":"14.09140000"},{"time":1734909240,"open":"95380.02000000","high":"95443.99000000","low":"95344.00000000","close":"95390.78000000","volume":"12.51043000"},{"time":1734909300,"open":"95390.78000000","high":"95480.00000000","low":"95390.78000000","close":"95459.01000000","volume":"5.80959000"},{"time":1734909360,"open":"95459.00000000","high":"95566.26000000","low":"95430.96000000","close":"95430.96000000","volume":"12.91213000"},{"time":1734909420,"open":"95429.55000000","high":"95471.99000000","low":"95300.00000000","close":"95320.14000000","volume":"10.63496000"},{"time":1734909480,"open":"95317.19000000","high":"95377.50000000","low":"95300.00000000","close":"95363.98000000","volume":"7.17059000"},{"time":1734909540,"open":"95363.98000000","high":"95378.41000000","low":"95298.89000000","close":"95298.89000000","volume":"9.04676000"},{"time":1734909600,"open":"95298.90000000","high":"95379.99000000","low":"95292.99000000","close":"95356.53000000","volume":"7.19483000"},{"time":1734909660,"open":"95356.52000000","high":"95356.53000000","low":"95244.00000000","close":"95259.99000000","volume":"3.79277000"},{"time":1734909720,"open":"95260.00000000","high":"95312.67000000","low":"95225.00000000","close":"95296.21000000","volume":"6.32967000"},{"time":1734909780,"open":"95296.20000000","high":"95364.11000000","low":"95260.00000000","close":"95364.11000000","volume":"9.23067000"},{"time":1734909840,"open":"95364.10000000","high":"95385.55000000","low":"95340.01000000","close":"95385.55000000","volume":"1.96005000"},{"time":1734909900,"open":"95385.54000000","high":"95474.21000000","low":"95385.54000000","close":"95416.00000000","volume":"6.56416000"},{"time":1734909960,"open":"95416.00000000","high":"95470.38000000","low":"95408.01000000","close":"95408.01000000","volume":"7.78419000"},{"time":1734910020,"open":"95408.01000000","high":"95444.00000000","low":"95352.71000000","close":"95352.72000000","volume":"2.94643000"},{"time":1734910080,"open":"95352.72000000","high":"95398.30000000","low":"95352.71000000","close":"95398.30000000","volume":"2.00004000"},{"time":1734910140,"open":"95398.30000000","high":"95399.96000000","low":"95352.71000000","close":"95398.02000000","volume":"5.52496000"},{"time":1734910200,"open":"95398.01000000","high":"95427.98000000","low":"95363.21000000","close":"95388.01000000","volume":"3.24779000"},{"time":1734910260,"open":"95388.01000000","high":"95422.98000000","low":"95253.91000000","close":"95265.86000000","volume":"15.17317000"},{"time":1734910320,"open":"95265.85000000","high":"95279.99000000","low":"95188.00000000","close":"95222.57000000","volume":"11.17573000"},{"time":1734910380,"open":"95222.57000000","high":"95328.95000000","low":"95188.00000000","close":"95289.55000000","volume":"17.74283000"},{"time":1734910440,"open":"95289.54000000","high":"95296.00000000","low":"95232.25000000","close":"95276.01000000","volume":"35.10610000"},{"time":1734910500,"open":"95276.01000000","high":"95283.49000000","low":"95228.09000000","close":"95264.00000000","volume":"7.33749000"},{"time":1734910560,"open":"95264.00000000","high":"95319.97000000","low":"95263.99000000","close":"95275.99000000","volume":"17.81727000"},{"time":1734910620,"open":"95277.15000000","high":"95292.00000000","low":"95212.00000000","close":"95237.24000000","volume":"9.61593000"},{"time":1734910680,"open":"95236.24000000","high":"95248.00000000","low":"95108.00000000","close":"95108.00000000","volume":"21.20834000"},{"time":1734910740,"open":"95108.00000000","high":"95108.01000000","low":"95044.38000000","close":"95098.05000000","volume":"13.64399000"},{"time":1734910800,"open":"95098.04000000","high":"95098.05000000","low":"95029.12000000","close":"95061.79000000","volume":"26.27197000"},{"time":1734910860,"open":"95061.80000000","high":"95128.00000000","low":"95024.00000000","close":"95097.94000000","volume":"14.22855000"},{"time":1734910920,"open":"95097.94000000","high":"95145.40000000","low":"95072.00000000","close":"95106.81000000","volume":"11.11387000"},{"time":1734910980,"open":"95106.81000000","high":"95147.50000000","low":"95098.88000000","close":"95144.01000000","volume":"14.09528000"},{"time":1734911040,"open":"95144.01000000","high":"95180.00000000","low":"95114.85000000","close":"95120.50000000","volume":"15.09509000"},{"time":1734911100,"open":"95120.50000000","high":"95179.79000000","low":"95119.35000000","close":"95132.18000000","volume":"14.94653000"},{"time":1734911160,"open":"95132.18000000","high":"95243.97000000","low":"95132.17000000","close":"95243.97000000","volume":"11.93806000"},{"time":1734911220,"open":"95243.97000000","high":"95254.75000000","low":"95198.35000000","close":"95222.04000000","volume":"7.47877000"},{"time":1734911280,"open":"95222.04000000","high":"95259.99000000","low":"95212.00000000","close":"95220.00000000","volume":"11.41572000"},{"time":1734911340,"open":"95220.01000000","high":"95310.94000000","low":"95196.01000000","close":"95310.94000000","volume":"10.23174000"},{"time":1734911400,"open":"95310.94000000","high":"95380.00000000","low":"95276.00000000","close":"95296.00000000","volume":"8.89551000"},{"time":1734911460,"open":"95296.00000000","high":"95296.00000000","low":"95226.12000000","close":"95247.95000000","volume":"11.50459000"},{"time":1734911520,"open":"95247.95000000","high":"95263.88000000","low":"95213.63000000","close":"95220.00000000","volume":"16.53311000"},{"time":1734911580,"open":"95220.00000000","high":"95220.01000000","low":"95128.48000000","close":"95157.85000000","volume":"57.70944000"},{"time":1734911640,"open":"95157.85000000","high":"95159.96000000","low":"95113.98000000","close":"95131.83000000","volume":"12.77397000"},{"time":1734911700,"open":"95131.83000000","high":"95157.83000000","low":"95108.08000000","close":"95157.83000000","volume":"7.01597000"},{"time":1734911760,"open":"95157.84000000","high":"95184.84000000","low":"95142.20000000","close":"95173.30000000","volume":"8.31791000"},{"time":1734911820,"open":"95173.31000000","high":"95219.99000000","low":"95169.07000000","close":"95177.22000000","volume":"12.87316000"},{"time":1734911880,"open":"95177.22000000","high":"95211.48000000","low":"95170.20000000","close":"95211.35000000","volume":"3.82181000"},{"time":1734911940,"open":"95211.35000000","high":"95211.36000000","low":"95186.27000000","close":"95186.27000000","volume":"7.11792000"},{"time":1734912000,"open":"95186.28000000","high":"95207.99000000","low":"95152.40000000","close":"95175.98000000","volume":"14.83411000"},{"time":1734912060,"open":"95175.99000000","high":"95234.94000000","low":"95175.99000000","close":"95234.94000000","volume":"17.39274000"},{"time":1734912120,"open":"95234.93000000","high":"95234.93000000","low":"95144.57000000","close":"95164.78000000","volume":"25.95498000"},{"time":1734912180,"open":"95164.78000000","high":"95164.78000000","low":"95116.15000000","close":"95152.47000000","volume":"10.55448000"},{"time":1734912240,"open":"95152.46000000","high":"95209.88000000","low":"95088.00000000","close":"95152.66000000","volume":"9.87664000"},{"time":1734912300,"open":"95152.66000000","high":"95339.18000000","low":"95132.00000000","close":"95322.45000000","volume":"16.32070000"},{"time":1734912360,"open":"95322.45000000","high":"95410.77000000","low":"95273.46000000","close":"95351.28000000","volume":"25.22840000"},{"time":1734912420,"open":"95351.27000000","high":"95354.90000000","low":"95072.01000000","close":"95119.96000000","volume":"19.31301000"},{"time":1734912480,"open":"95119.96000000","high":"95256.19000000","low":"95110.72000000","close":"95256.19000000","volume":"19.52586000"},{"time":1734912540,"open":"95259.98000000","high":"95259.99000000","low":"95065.93000000","close":"95079.23000000","volume":"27.72366000"},{"time":1734912600,"open":"95079.23000000","high":"95099.99000000","low":"95022.24000000","close":"95041.24000000","volume":"13.85067000"},{"time":1734912660,"open":"95041.23000000","high":"95042.91000000","low":"94853.35000000","close":"94875.16000000","volume":"78.71745000"},{"time":1734912720,"open":"94875.16000000","high":"94933.19000000","low":"94828.00000000","close":"94933.19000000","volume":"28.75861000"},{"time":1734912780,"open":"94933.19000000","high":"95059.33000000","low":"94910.61000000","close":"95055.20000000","volume":"15.12676000"},{"time":1734912840,"open":"95052.25000000","high":"95063.02000000","low":"95016.00000000","close":"95024.81000000","volume":"7.18368000"},{"time":1734912900,"open":"95024.82000000","high":"95054.22000000","low":"94941.93000000","close":"94960.01000000","volume":"28.89391000"},{"time":1734912960,"open":"94960.01000000","high":"94968.34000000","low":"94837.17000000","close":"94837.17000000","volume":"13.38258000"},{"time":1734913020,"open":"94837.17000000","high":"94880.00000000","low":"94820.00000000","close":"94862.06000000","volume":"9.57904000"},{"time":1734913080,"open":"94861.68000000","high":"94871.65000000","low":"94691.00000000","close":"94692.26000000","volume":"46.12739000"},{"time":1734913140,"open":"94692.26000000","high":"94786.05000000","low":"94668.63000000","close":"94784.90000000","volume":"16.82938000"},{"time":1734913200,"open":"94784.90000000","high":"94860.65000000","low":"94716.00000000","close":"94856.00000000","volume":"17.89442000"},{"time":1734913260,"open":"94856.00000000","high":"94856.00000000","low":"94802.55000000","close":"94833.14000000","volume":"8.54465000"},{"time":1734913320,"open":"94833.13000000","high":"94840.00000000","low":"94744.30000000","close":"94837.28000000","volume":"17.17820000"},{"time":1734913380,"open":"94837.07000000","high":"94968.03000000","low":"94778.15000000","close":"94940.01000000","volume":"12.57559000"},{"time":1734913440,"open":"94940.01000000","high":"95049.63000000","low":"94920.81000000","close":"95019.35000000","volume":"6.90135000"},{"time":1734913500,"open":"95019.35000000","high":"95028.00000000","low":"94880.00000000","close":"94890.00000000","volume":"15.50496000"},{"time":1734913560,"open":"94890.01000000","high":"94890.01000000","low":"94682.00000000","close":"94699.99000000","volume":"31.86591000"},{"time":1734913620,"open":"94699.99000000","high":"94700.00000000","low":"94645.49000000","close":"94652.01000000","volume":"6.99444000"},{"time":1734913680,"open":"94652.00000000","high":"94658.75000000","low":"94636.00000000","close":"94651.16000000","volume":"5.23034000"},{"time":1734913740,"open":"94651.15000000","high":"94739.34000000","low":"94651.15000000","close":"94705.01000000","volume":"17.43298000"},{"time":1734913800,"open":"94705.01000000","high":"94728.32000000","low":"94660.00000000","close":"94707.94000000","volume":"15.78618000"},{"time":1734913860,"open":"94707.95000000","high":"94724.00000000","low":"94629.49000000","close":"94629.49000000","volume":"12.34233000"},{"time":1734913920,"open":"94629.49000000","high":"94684.00000000","low":"94620.00000000","close":"94672.01000000","volume":"7.62727000"},{"time":1734913980,"open":"94672.00000000","high":"94672.00000000","low":"94390.38000000","close":"94444.01000000","volume":"79.42925000"},{"time":1734914040,"open":"94444.00000000","high":"94565.95000000","low":"94444.00000000","close":"94520.09000000","volume":"40.86370000"},{"time":1734914100,"open":"94520.02000000","high":"94520.02000000","low":"94380.00000000","close":"94390.81000000","volume":"17.83494000"},{"time":1734914160,"open":"94390.81000000","high":"94539.44000000","low":"94366.00000000","close":"94498.32000000","volume":"54.41459000"},{"time":1734914220,"open":"94497.68000000","high":"94635.97000000","low":"94493.58000000","close":"94635.97000000","volume":"69.05211000"},{"time":1734914280,"open":"94635.96000000","high":"94656.00000000","low":"94584.03000000","close":"94637.97000000","volume":"8.96849000"},{"time":1734914340,"open":"94637.96000000","high":"94690.00000000","low":"94557.51000000","close":"94601.45000000","volume":"16.00652000"},{"time":1734914400,"open":"94601.44000000","high":"94700.00000000","low":"94601.44000000","close":"94699.88000000","volume":"11.52537000"},{"time":1734914460,"open":"94699.88000000","high":"94726.23000000","low":"94572.00000000","close":"94589.93000000","volume":"18.96841000"},{"time":1734914520,"open":"94589.93000000","high":"94591.10000000","low":"94520.01000000","close":"94522.93000000","volume":"7.99243000"},{"time":1734914580,"open":"94522.93000000","high":"94589.09000000","low":"94522.92000000","close":"94569.09000000","volume":"6.44758000"},{"time":1734914640,"open":"94569.08000000","high":"94589.28000000","low":"94528.07000000","close":"94535.98000000","volume":"11.50119000"},{"time":1734914700,"open":"94535.98000000","high":"94676.02000000","low":"94512.81000000","close":"94676.02000000","volume":"13.25646000"},{"time":1734914760,"open":"94676.74000000","high":"94699.99000000","low":"94618.54000000","close":"94693.85000000","volume":"11.70897000"},{"time":1734914820,"open":"94693.85000000","high":"94770.79000000","low":"94677.57000000","close":"94766.76000000","volume":"5.33102000"},{"time":1734914880,"open":"94766.76000000","high":"94799.81000000","low":"94733.53000000","close":"94744.94000000","volume":"11.73058000"},{"time":1734914940,"open":"94744.95000000","high":"94797.31000000","low":"94716.00000000","close":"94716.00000000","volume":"6.54895000"},{"time":1734915000,"open":"94716.00000000","high":"94736.00000000","low":"94592.00000000","close":"94592.01000000","volume":"12.66818000"},{"time":1734915060,"open":"94592.01000000","high":"94601.45000000","low":"94408.00000000","close":"94424.67000000","volume":"16.57271000"},{"time":1734915120,"open":"94424.68000000","high":"94463.99000000","low":"94333.33000000","close":"94375.98000000","volume":"28.38103000"},{"time":1734915180,"open":"94375.98000000","high":"94424.00000000","low":"94360.15000000","close":"94392.02000000","volume":"11.12673000"},{"time":1734915240,"open":"94392.02000000","high":"94433.88000000","low":"94357.00000000","close":"94424.01000000","volume":"17.08835000"},{"time":1734915300,"open":"94424.02000000","high":"94432.02000000","low":"94369.68000000","close":"94374.11000000","volume":"11.14798000"},{"time":1734915360,"open":"94374.10000000","high":"94500.58000000","low":"94374.10000000","close":"94410.46000000","volume":"22.80051000"},{"time":1734915420,"open":"94410.46000000","high":"94412.00000000","low":"94370.00000000","close":"94388.00000000","volume":"6.21067000"},{"time":1734915480,"open":"94388.00000000","high":"94431.99000000","low":"94387.99000000","close":"94407.77000000","volume":"6.14403000"},{"time":1734915540,"open":"94407.76000000","high":"94407.77000000","low":"94377.27000000","close":"94390.84000000","volume":"5.84757000"},{"time":1734915600,"open":"94390.83000000","high":"94414.71000000","low":"94354.16000000","close":"94372.05000000","volume":"16.31552000"},{"time":1734915660,"open":"94372.05000000","high":"94472.18000000","low":"94340.00000000","close":"94472.18000000","volume":"22.90776000"},{"time":1734915720,"open":"94472.17000000","high":"94520.33000000","low":"94395.74000000","close":"94424.99000000","volume":"20.38110000"},{"time":1734915780,"open":"94424.99000000","high":"94487.99000000","low":"94368.57000000","close":"94368.58000000","volume":"14.01723000"},{"time":1734915840,"open":"94368.57000000","high":"94486.24000000","low":"94355.66000000","close":"94415.99000000","volume":"15.56352000"},{"time":1734915900,"open":"94415.99000000","high":"94554.69000000","low":"94405.55000000","close":"94550.60000000","volume":"13.09661000"},{"time":1734915960,"open":"94550.60000000","high":"94589.08000000","low":"94480.10000000","close":"94480.10000000","volume":"11.25083000"},{"time":1734916020,"open":"94480.11000000","high":"94480.11000000","low":"94352.64000000","close":"94360.23000000","volume":"14.39526000"},{"time":1734916080,"open":"94360.22000000","high":"94380.00000000","low":"94252.03000000","close":"94272.66000000","volume":"31.03043000"},{"time":1734916140,"open":"94272.67000000","high":"94457.37000000","low":"94194.24000000","close":"94457.37000000","volume":"70.51172000"},{"time":1734916200,"open":"94457.38000000","high":"94599.15000000","low":"94450.35000000","close":"94508.05000000","volume":"60.26533000"},{"time":1734916260,"open":"94508.05000000","high":"94519.39000000","low":"94276.00000000","close":"94295.60000000","volume":"15.03437000"},{"time":1734916320,"open":"94295.60000000","high":"94364.00000000","low":"94250.01000000","close":"94290.19000000","volume":"14.01900000"},{"time":1734916380,"open":"94290.18000000","high":"94297.83000000","low":"94208.83000000","close":"94259.74000000","volume":"14.76648000"},{"time":1734916440,"open":"94259.74000000","high":"94376.00000000","low":"94240.60000000","close":"94298.91000000","volume":"12.48803000"},{"time":1734916500,"open":"94298.18000000","high":"94298.18000000","low":"94230.08000000","close":"94230.08000000","volume":"10.26702000"},{"time":1734916560,"open":"94230.08000000","high":"94248.00000000","low":"94111.00000000","close":"94111.01000000","volume":"48.65413000"},{"time":1734916620,"open":"94111.01000000","high":"94114.37000000","low":"93956.00000000","close":"93994.36000000","volume":"133.69133000"},{"time":1734916680,"open":"93994.35000000","high":"94031.99000000","low":"93904.98000000","close":"93964.05000000","volume":"47.08252000"},{"time":1734916740,"open":"93964.49000000","high":"94004.62000000","low":"93913.22000000","close":"93938.31000000","volume":"13.00235000"},{"time":1734916800,"open":"93938.31000000","high":"93969.70000000","low":"93861.89000000","close":"93920.03000000","volume":"32.73703000"},{"time":1734916860,"open":"93920.03000000","high":"94120.00000000","low":"93840.00000000","close":"94120.00000000","volume":"55.88574000"},{"time":1734916920,"open":"94119.99000000","high":"94179.99000000","low":"94008.82000000","close":"94086.71000000","volume":"27.31956000"},{"time":1734916980,"open":"94086.72000000","high":"94178.84000000","low":"94027.73000000","close":"94027.73000000","volume":"63.29870000"},{"time":1734917040,"open":"94027.73000000","high":"94058.50000000","low":"93957.20000000","close":"94016.25000000","volume":"19.34904000"},{"time":1734917100,"open":"94016.25000000","high":"94016.25000000","low":"93888.80000000","close":"93947.38000000","volume":"20.66412000"},{"time":1734917160,"open":"93947.37000000","high":"94013.91000000","low":"93771.37000000","close":"93827.99000000","volume":"64.02027000"},{"time":1734917220,"open":"93827.99000000","high":"93946.31000000","low":"93824.00000000","close":"93896.00000000","volume":"27.87929000"},{"time":1734917280,"open":"93896.01000000","high":"94018.59000000","low":"93896.00000000","close":"94018.59000000","volume":"55.75848000"},{"time":1734917340,"open":"94018.58000000","high":"94300.01000000","low":"94018.58000000","close":"94281.44000000","volume":"67.01329000"},{"time":1734917400,"open":"94281.44000000","high":"94499.11000000","low":"94281.44000000","close":"94411.66000000","volume":"69.15147000"},{"time":1734917460,"open":"94411.65000000","high":"94529.41000000","low":"94411.65000000","close":"94519.88000000","volume":"26.21003000"},{"time":1734917520,"open":"94519.89000000","high":"94720.00000000","low":"94519.88000000","close":"94584.80000000","volume":"54.43034000"},{"time":1734917580,"open":"94584.79000000","high":"94691.24000000","low":"94553.01000000","close":"94646.53000000","volume":"41.64625000"},{"time":1734917640,"open":"94646.53000000","high":"94728.92000000","low":"94550.00000000","close":"94584.00000000","volume":"27.86680000"},{"time":1734917700,"open":"94584.00000000","high":"94827.60000000","low":"94555.99000000","close":"94824.00000000","volume":"54.03422000"},{"time":1734917760,"open":"94824.01000000","high":"94926.65000000","low":"94787.99000000","close":"94916.34000000","volume":"44.62404000"},{"time":1734917820,"open":"94917.11000000","high":"95024.50000000","low":"94867.65000000","close":"94905.28000000","volume":"32.77390000"},{"time":1734917880,"open":"94905.28000000","high":"94928.00000000","low":"94859.36000000","close":"94908.91000000","volume":"23.35913000"},{"time":1734917940,"open":"94908.91000000","high":"95028.57000000","low":"94865.31000000","close":"95028.55000000","volume":"13.60355000"},{"time":1734918000,"open":"95028.56000000","high":"95130.01000000","low":"95028.56000000","close":"95057.73000000","volume":"24.59103000"},{"time":1734918060,"open":"95057.17000000","high":"95090.90000000","low":"94972.59000000","close":"95004.86000000","volume":"29.72834000"},{"time":1734918120,"open":"95004.86000000","high":"95004.86000000","low":"94916.00000000","close":"94916.36000000","volume":"25.69005000"},{"time":1734918180,"open":"94916.35000000","high":"94921.04000000","low":"94806.00000000","close":"94811.28000000","volume":"20.82493000"},{"time":1734918240,"open":"94810.09000000","high":"94903.92000000","low":"94798.75000000","close":"94884.79000000","volume":"18.34635000"},{"time":1734918300,"open":"94884.79000000","high":"94930.10000000","low":"94852.73000000","close":"94908.00000000","volume":"11.85284000"},{"time":1734918360,"open":"94908.00000000","high":"94951.36000000","low":"94824.80000000","close":"94867.51000000","volume":"20.91282000"},{"time":1734918420,"open":"94867.52000000","high":"95039.96000000","low":"94858.13000000","close":"95000.66000000","volume":"13.58576000"},{"time":1734918480,"open":"95000.67000000","high":"95000.67000000","low":"94818.18000000","close":"94818.19000000","volume":"18.46296000"},{"time":1734918540,"open":"94818.19000000","high":"94818.19000000","low":"94644.51000000","close":"94644.52000000","volume":"23.44058000"},{"time":1734918600,"open":"94644.52000000","high":"94780.44000000","low":"94571.35000000","close":"94748.10000000","volume":"39.99153000"},{"time":1734918660,"open":"94748.10000000","high":"94866.87000000","low":"94744.01000000","close":"94791.60000000","volume":"17.86307000"},{"time":1734918720,"open":"94791.60000000","high":"94820.11000000","low":"94760.92000000","close":"94763.91000000","volume":"8.24677000"},{"time":1734918780,"open":"94763.91000000","high":"94845.19000000","low":"94736.36000000","close":"94736.36000000","volume":"12.86063000"},{"time":1734918840,"open":"94736.36000000","high":"94752.00000000","low":"94672.02000000","close":"94735.46000000","volume":"7.38434000"},{"time":1734918900,"open":"94735.45000000","high":"94735.46000000","low":"94659.48000000","close":"94709.26000000","volume":"8.68207000"},{"time":1734918960,"open":"94709.26000000","high":"94776.32000000","low":"94676.57000000","close":"94742.16000000","volume":"15.86767000"},{"time":1734919020,"open":"94742.16000000","high":"94742.16000000","low":"94584.66000000","close":"94584.67000000","volume":"14.00732000"},{"time":1734919080,"open":"94584.67000000","high":"94584.67000000","low":"94380.01000000","close":"94402.98000000","volume":"30.51557000"},{"time":1734919140,"open":"94402.97000000","high":"94476.00000000","low":"94374.84000000","close":"94449.99000000","volume":"24.83642000"},{"time":1734919200,"open":"94450.00000000","high":"94513.22000000","low":"94374.84000000","close":"94396.36000000","volume":"23.10589000"},{"time":1734919260,"open":"94396.37000000","high":"94587.68000000","low":"94384.12000000","close":"94549.32000000","volume":"20.55854000"},{"time":1734919320,"open":"94549.32000000","high":"94709.20000000","low":"94549.32000000","close":"94567.65000000","volume":"25.91688000"},{"time":1734919380,"open":"94567.64000000","high":"94607.99000000","low":"94516.00000000","close":"94607.99000000","volume":"23.99754000"},{"time":1734919440,"open":"94607.98000000","high":"94708.70000000","low":"94600.72000000","close":"94656.21000000","volume":"28.00092000"},{"time":1734919500,"open":"94656.21000000","high":"94656.21000000","low":"94500.55000000","close":"94606.07000000","volume":"12.41581000"},{"time":1734919560,"open":"94606.07000000","high":"94611.55000000","low":"94383.81000000","close":"94384.31000000","volume":"27.44098000"},{"time":1734919620,"open":"94384.31000000","high":"94388.31000000","low":"94295.77000000","close":"94295.78000000","volume":"29.29235000"},{"time":1734919680,"open":"94295.77000000","high":"94314.09000000","low":"94225.00000000","close":"94285.42000000","volume":"13.41982000"},{"time":1734919740,"open":"94285.41000000","high":"94436.57000000","low":"94285.41000000","close":"94308.01000000","volume":"53.67646000"},{"time":1734919800,"open":"94308.01000000","high":"94310.22000000","low":"94186.90000000","close":"94191.24000000","volume":"12.49611000"},{"time":1734919860,"open":"94191.23000000","high":"94191.24000000","low":"94040.00000000","close":"94055.20000000","volume":"19.05746000"},{"time":1734919920,"open":"94055.20000000","high":"94145.09000000","low":"94026.17000000","close":"94100.11000000","volume":"15.34016000"},{"time":1734919980,"open":"94100.11000000","high":"94238.17000000","low":"94058.19000000","close":"94234.78000000","volume":"19.69450000"},{"time":1734920040,"open":"94234.78000000","high":"94254.21000000","low":"94120.56000000","close":"94141.40000000","volume":"24.01539000"},{"time":1734920100,"open":"94144.22000000","high":"94152.20000000","low":"93934.50000000","close":"93956.00000000","volume":"147.00211000"},{"time":1734920160,"open":"93956.01000000","high":"94003.98000000","low":"93839.63000000","close":"93902.25000000","volume":"32.71035000"},{"time":1734920220,"open":"93902.24000000","high":"93986.44000000","low":"93844.01000000","close":"93887.38000000","volume":"19.93538000"},{"time":1734920280,"open":"93887.39000000","high":"94035.73000000","low":"93867.58000000","close":"93954.14000000","volume":"33.50354000"},{"time":1734920340,"open":"93954.13000000","high":"94099.98000000","low":"93942.00000000","close":"93942.00000000","volume":"33.41307000"},{"time":1734920400,"open":"93942.01000000","high":"94043.94000000","low":"93860.00000000","close":"94043.94000000","volume":"38.11906000"},{"time":1734920460,"open":"94043.93000000","high":"94059.77000000","low":"93884.01000000","close":"93971.99000000","volume":"25.66068000"},{"time":1734920520,"open":"93971.99000000","high":"94020.00000000","low":"93879.46000000","close":"93967.85000000","volume":"26.49626000"},{"time":1734920580,"open":"93967.84000000","high":"94060.61000000","low":"93958.26000000","close":"93960.00000000","volume":"33.25721000"},{"time":1734920640,"open":"93960.01000000","high":"93995.55000000","low":"93880.00000000","close":"93995.34000000","volume":"15.93652000"},{"time":1734920700,"open":"93995.34000000","high":"93995.34000000","low":"93851.00000000","close":"93851.00000000","volume":"19.64417000"},{"time":1734920760,"open":"93851.01000000","high":"93875.07000000","low":"93700.42000000","close":"93862.88000000","volume":"79.24726000"},{"time":1734920820,"open":"93862.88000000","high":"93955.95000000","low":"93828.00000000","close":"93940.26000000","volume":"26.07594000"},{"time":1734920880,"open":"93940.26000000","high":"93987.36000000","low":"93876.00000000","close":"93916.53000000","volume":"24.50366000"},{"time":1734920940,"open":"93916.53000000","high":"94072.00000000","low":"93895.17000000","close":"94035.03000000","volume":"20.00512000"},{"time":1734921000,"open":"94035.03000000","high":"94275.85000000","low":"94015.00000000","close":"94115.10000000","volume":"90.79226000"},{"time":1734921060,"open":"94115.11000000","high":"94242.89000000","low":"94115.11000000","close":"94237.67000000","volume":"24.68214000"},{"time":1734921120,"open":"94238.28000000","high":"94320.00000000","low":"94170.10000000","close":"94170.11000000","volume":"26.54571000"},{"time":1734921180,"open":"94170.10000000","high":"94193.63000000","low":"94064.00000000","close":"94066.54000000","volume":"21.32446000"},{"time":1734921240,"open":"94066.54000000","high":"94066.54000000","low":"93883.10000000","close":"93927.99000000","volume":"30.29754000"},{"time":1734921300,"open":"93928.00000000","high":"94090.37000000","low":"93922.04000000","close":"94014.07000000","volume":"23.14472000"},{"time":1734921360,"open":"94014.25000000","high":"94143.98000000","low":"93998.92000000","close":"94053.34000000","volume":"18.43863000"},{"time":1734921420,"open":"94053.34000000","high":"94088.05000000","low":"93981.07000000","close":"94032.00000000","volume":"21.51830000"},{"time":1734921480,"open":"94031.99000000","high":"94111.10000000","low":"94012.00000000","close":"94100.01000000","volume":"12.43416000"},{"time":1734921540,"open":"94100.01000000","high":"94311.53000000","low":"94084.00000000","close":"94291.99000000","volume":"33.54331000"},{"time":1734921600,"open":"94292.00000000","high":"94393.94000000","low":"94276.00000000","close":"94364.00000000","volume":"76.21100000"},{"time":1734921660,"open":"94364.01000000","high":"94420.00000000","low":"94338.85000000","close":"94368.01000000","volume":"15.38885000"},{"time":1734921720,"open":"94368.00000000","high":"94440.00000000","low":"94320.57000000","close":"94388.54000000","volume":"12.03508000"},{"time":1734921780,"open":"94388.54000000","high":"94467.64000000","low":"94364.00000000","close":"94432.00000000","volume":"8.95623000"},{"time":1734921840,"open":"94432.01000000","high":"94467.99000000","low":"94408.34000000","close":"94436.00000000","volume":"11.96882000"},{"time":1734921900,"open":"94436.01000000","high":"94509.22000000","low":"94428.00000000","close":"94443.99000000","volume":"19.21997000"},{"time":1734921960,"open":"94444.00000000","high":"94530.01000000","low":"94400.00000000","close":"94530.01000000","volume":"20.60483000"},{"time":1734922020,"open":"94530.01000000","high":"94633.56000000","low":"94513.49000000","close":"94549.54000000","volume":"61.40787000"},{"time":1734922080,"open":"94549.55000000","high":"94558.28000000","low":"94424.24000000","close":"94434.86000000","volume":"20.34774000"},{"time":1734922140,"open":"94434.86000000","high":"94442.84000000","low":"94350.37000000","close":"94413.04000000","volume":"17.47024000"},{"time":1734922200,"open":"94413.05000000","high":"94480.00000000","low":"94403.40000000","close":"94418.33000000","volume":"16.97219000"},{"time":1734922260,"open":"94418.32000000","high":"94444.00000000","low":"94347.39000000","close":"94368.58000000","volume":"10.67355000"},{"time":1734922320,"open":"94368.59000000","high":"94441.29000000","low":"94336.00000000","close":"94412.01000000","volume":"9.23189000"},{"time":1734922380,"open":"94412.01000000","high":"94484.85000000","low":"94392.00000000","close":"94484.85000000","volume":"31.94987000"},{"time":1734922440,"open":"94484.84000000","high":"94571.82000000","low":"94460.16000000","close":"94538.07000000","volume":"10.81823000"},{"time":1734922500,"open":"94538.08000000","high":"94659.86000000","low":"94532.26000000","close":"94659.86000000","volume":"10.92831000"},{"time":1734922560,"open":"94659.85000000","high":"94700.00000000","low":"94634.00000000","close":"94694.01000000","volume":"14.29396000"},{"time":1734922620,"open":"94694.00000000","high":"94750.00000000","low":"94657.05000000","close":"94750.00000000","volume":"12.94517000"},{"time":1734922680,"open":"94750.00000000","high":"94786.45000000","low":"94712.80000000","close":"94720.00000000","volume":"7.64591000"},{"time":1734922740,"open":"94720.00000000","high":"94750.00000000","low":"94712.00000000","close":"94723.96000000","volume":"5.15763000"},{"time":1734922800,"open":"94723.96000000","high":"94737.31000000","low":"94612.67000000","close":"94622.49000000","volume":"15.26256000"},{"time":1734922860,"open":"94622.48000000","high":"94700.00000000","low":"94610.76000000","close":"94661.60000000","volume":"7.49848000"},{"time":1734922920,"open":"94661.60000000","high":"94772.83000000","low":"94661.60000000","close":"94700.00000000","volume":"12.58725000"},{"time":1734922980,"open":"94700.01000000","high":"94771.67000000","low":"94660.19000000","close":"94760.95000000","volume":"13.71027000"},{"time":1734923040,"open":"94760.94000000","high":"94770.37000000","low":"94732.00000000","close":"94752.00000000","volume":"7.64689000"},{"time":1734923100,"open":"94751.99000000","high":"94760.81000000","low":"94671.59000000","close":"94697.41000000","volume":"12.11407000"},{"time":1734923160,"open":"94697.40000000","high":"94881.11000000","low":"94697.40000000","close":"94804.01000000","volume":"40.78292000"},{"time":1734923220,"open":"94804.01000000","high":"94937.87000000","low":"94796.00000000","close":"94937.87000000","volume":"18.32200000"},{"time":1734923280,"open":"94937.87000000","high":"95020.00000000","low":"94926.53000000","close":"95020.00000000","volume":"24.12909000"},{"time":1734923340,"open":"95020.00000000","high":"95020.00000000","low":"94922.02000000","close":"94922.03000000","volume":"17.98986000"},{"time":1734923400,"open":"94922.02000000","high":"95039.52000000","low":"94922.02000000","close":"95020.01000000","volume":"15.73570000"},{"time":1734923460,"open":"95020.00000000","high":"95300.00000000","low":"95010.25000000","close":"95268.02000000","volume":"30.93963000"},{"time":1734923520,"open":"95268.02000000","high":"95299.99000000","low":"95221.15000000","close":"95278.24000000","volume":"29.44042000"},{"time":1734923580,"open":"95278.23000000","high":"95300.00000000","low":"95216.81000000","close":"95279.97000000","volume":"44.88233000"},{"time":1734923640,"open":"95279.98000000","high":"95532.26000000","low":"95279.98000000","close":"95462.19000000","volume":"88.33688000"},{"time":1734923700,"open":"95462.12000000","high":"95560.00000000","low":"95422.24000000","close":"95559.99000000","volume":"38.35672000"},{"time":1734923760,"open":"95559.99000000","high":"95584.50000000","low":"95524.75000000","close":"95543.08000000","volume":"36.88740000"},{"time":1734923820,"open":"95543.08000000","high":"95633.51000000","low":"95468.96000000","close":"95620.38000000","volume":"64.29040000"},{"time":1734923880,"open":"95620.38000000","high":"95690.14000000","low":"95578.77000000","close":"95652.01000000","volume":"41.37591000"},{"time":1734923940,"open":"95652.00000000","high":"95654.39000000","low":"95417.25000000","close":"95431.93000000","volume":"27.36397000"},{"time":1734924000,"open":"95431.93000000","high":"95452.00000000","low":"95306.90000000","close":"95351.84000000","volume":"16.47807000"},{"time":1734924060,"open":"95351.83000000","high":"95520.00000000","low":"95351.83000000","close":"95482.01000000","volume":"21.05887000"},{"time":1734924120,"open":"95482.01000000","high":"95620.00000000","low":"95482.01000000","close":"95608.14000000","volume":"19.32829000"},{"time":1734924180,"open":"95608.14000000","high":"95608.15000000","low":"95512.01000000","close":"95573.45000000","volume":"16.91967000"},{"time":1734924240,"open":"95573.44000000","high":"95606.07000000","low":"95404.00000000","close":"95435.18000000","volume":"39.68569000"},{"time":1734924300,"open":"95435.18000000","high":"95608.49000000","low":"95426.36000000","close":"95608.49000000","volume":"17.57799000"},{"time":1734924360,"open":"95608.48000000","high":"95619.49000000","low":"95516.06000000","close":"95540.01000000","volume":"24.22591000"},{"time":1734924420,"open":"95540.00000000","high":"95598.45000000","low":"95520.60000000","close":"95598.45000000","volume":"21.47169000"},{"time":1734924480,"open":"95598.45000000","high":"95608.00000000","low":"95516.07000000","close":"95562.01000000","volume":"12.71268000"},{"time":1734924540,"open":"95562.01000000","high":"95567.49000000","low":"95508.00000000","close":"95540.00000000","volume":"18.41841000"},{"time":1734924600,"open":"95540.01000000","high":"95560.00000000","low":"95440.63000000","close":"95448.34000000","volume":"17.31598000"},{"time":1734924660,"open":"95448.34000000","high":"95455.15000000","low":"95348.00000000","close":"95376.16000000","volume":"18.62753000"},{"time":1734924720,"open":"95376.15000000","high":"95420.00000000","low":"95312.00000000","close":"95411.99000000","volume":"23.97691000"},{"time":1734924780,"open":"95412.00000000","high":"95459.99000000","low":"95378.60000000","close":"95434.08000000","volume":"28.44040000"},{"time":1734924840,"open":"95434.08000000","high":"95467.02000000","low":"95404.05000000","close":"95404.06000000","volume":"22.41727000"},{"time":1734924900,"open":"95404.05000000","high":"95442.92000000","low":"95380.44000000","close":"95388.50000000","volume":"28.84919000"},{"time":1734924960,"open":"95388.51000000","high":"95428.94000000","low":"95286.07000000","close":"95304.00000000","volume":"10.32725000"},{"time":1734925020,"open":"95304.00000000","high":"95437.23000000","low":"95290.43000000","close":"95437.21000000","volume":"36.29893000"},{"time":1734925080,"open":"95437.21000000","high":"95527.95000000","low":"95404.01000000","close":"95418.97000000","volume":"22.06311000"},{"time":1734925140,"open":"95418.97000000","high":"95520.41000000","low":"95390.46000000","close":"95520.00000000","volume":"17.97443000"},{"time":1734925200,"open":"95519.99000000","high":"95529.62000000","low":"95384.01000000","close":"95529.62000000","volume":"21.80406000"},{"time":1734925260,"open":"95529.62000000","high":"95652.71000000","low":"95529.62000000","close":"95588.21000000","volume":"45.26187000"},{"time":1734925320,"open":"95588.20000000","high":"95588.20000000","low":"95474.00000000","close":"95511.85000000","volume":"16.05586000"},{"time":1734925380,"open":"95511.85000000","high":"95523.78000000","low":"95472.00000000","close":"95508.50000000","volume":"6.85804000"},{"time":1734925440,"open":"95508.50000000","high":"95632.37000000","low":"95508.50000000","close":"95630.42000000","volume":"25.97464000"},{"time":1734925500,"open":"95630.43000000","high":"95672.84000000","low":"95618.07000000","close":"95620.01000000","volume":"13.33861000"},{"time":1734925560,"open":"95620.01000000","high":"95670.26000000","low":"95613.19000000","close":"95648.31000000","volume":"9.34408000"},{"time":1734925620,"open":"95648.07000000","high":"95704.93000000","low":"95620.97000000","close":"95635.70000000","volume":"6.80774000"},{"time":1734925680,"open":"95635.70000000","high":"95692.00000000","low":"95607.23000000","close":"95691.99000000","volume":"12.96412000"},{"time":1734925740,"open":"95692.00000000","high":"95692.00000000","low":"95628.00000000","close":"95688.00000000","volume":"15.51228000"},{"time":1734925800,"open":"95688.00000000","high":"95937.94000000","low":"95688.00000000","close":"95909.10000000","volume":"52.07994000"},{"time":1734925860,"open":"95909.11000000","high":"95909.11000000","low":"95804.33000000","close":"95864.38000000","volume":"29.22471000"},{"time":1734925920,"open":"95864.38000000","high":"95868.00000000","low":"95809.93000000","close":"95852.84000000","volume":"29.68041000"},{"time":1734925980,"open":"95852.84000000","high":"95871.80000000","low":"95824.01000000","close":"95852.00000000","volume":"10.28577000"},{"time":1734926040,"open":"95852.00000000","high":"95853.61000000","low":"95828.02000000","close":"95852.05000000","volume":"9.74619000"},{"time":1734926100,"open":"95852.05000000","high":"95886.55000000","low":"95844.60000000","close":"95886.55000000","volume":"5.34597000"},{"time":1734926160,"open":"95886.55000000","high":"95995.27000000","low":"95886.55000000","close":"95972.40000000","volume":"60.15613000"},{"time":1734926220,"open":"95972.41000000","high":"95996.00000000","low":"95923.48000000","close":"95932.98000000","volume":"25.01901000"},{"time":1734926280,"open":"95932.97000000","high":"96026.54000000","low":"95932.97000000","close":"96005.78000000","volume":"21.10796000"},{"time":1734926340,"open":"96005.77000000","high":"96043.99000000","low":"96005.71000000","close":"96025.15000000","volume":"10.48845000"},{"time":1734926400,"open":"96025.15000000","high":"96040.00000000","low":"95942.00000000","close":"95942.00000000","volume":"20.97184000"},{"time":1734926460,"open":"95942.01000000","high":"95984.10000000","low":"95899.91000000","close":"95984.10000000","volume":"19.64479000"},{"time":1734926520,"open":"95984.10000000","high":"95984.29000000","low":"95888.10000000","close":"95895.60000000","volume":"13.58001000"},{"time":1734926580,"open":"95895.92000000","high":"96000.00000000","low":"95888.98000000","close":"96000.00000000","volume":"10.64132000"},{"time":1734926640,"open":"96000.00000000","high":"96199.99000000","low":"95967.24000000","close":"96199.99000000","volume":"83.91110000"},{"time":1734926700,"open":"96199.99000000","high":"96264.00000000","low":"96146.40000000","close":"96264.00000000","volume":"33.79344000"},{"time":1734926760,"open":"96264.00000000","high":"96401.36000000","low":"96234.65000000","close":"96386.60000000","volume":"55.32950000"},{"time":1734926820,"open":"96386.59000000","high":"96430.09000000","low":"96308.00000000","close":"96322.52000000","volume":"30.68712000"},{"time":1734926880,"open":"96322.52000000","high":"96347.06000000","low":"96276.00000000","close":"96347.06000000","volume":"21.36221000"},{"time":1734926940,"open":"96347.06000000","high":"96354.27000000","low":"96300.00000000","close":"96308.14000000","volume":"10.50252000"},{"time":1734927000,"open":"96308.15000000","high":"96344.80000000","low":"96248.83000000","close":"96331.25000000","volume":"11.29383000"},{"time":1734927060,"open":"96331.26000000","high":"96385.66000000","low":"96289.55000000","close":"96385.66000000","volume":"14.29367000"},{"time":1734927120,"open":"96385.66000000","high":"96463.66000000","low":"96385.65000000","close":"96448.62000000","volume":"17.56163000"},{"time":1734927180,"open":"96448.61000000","high":"96499.98000000","low":"96416.02000000","close":"96488.00000000","volume":"20.51062000"},{"time":1734927240,"open":"96488.00000000","high":"96509.98000000","low":"96337.47000000","close":"96350.06000000","volume":"13.12051000"},{"time":1734927300,"open":"96350.07000000","high":"96350.07000000","low":"96236.36000000","close":"96262.20000000","volume":"32.93431000"},{"time":1734927360,"open":"96262.20000000","high":"96262.21000000","low":"96209.99000000","close":"96239.35000000","volume":"25.32871000"},{"time":1734927420,"open":"96239.34000000","high":"96300.00000000","low":"96224.01000000","close":"96260.00000000","volume":"9.98537000"},{"time":1734927480,"open":"96260.01000000","high":"96310.33000000","low":"96244.79000000","close":"96310.33000000","volume":"9.24734000"},{"time":1734927540,"open":"96310.33000000","high":"96454.86000000","low":"96310.32000000","close":"96454.86000000","volume":"14.39834000"},{"time":1734927600,"open":"96454.85000000","high":"96454.86000000","low":"96368.61000000","close":"96397.84000000","volume":"5.65500000"},{"time":1734927660,"open":"96397.84000000","high":"96397.84000000","low":"96268.83000000","close":"96296.07000000","volume":"5.40806000"},{"time":1734927720,"open":"96296.08000000","high":"96296.08000000","low":"96215.38000000","close":"96252.59000000","volume":"18.33073000"},{"time":1734927780,"open":"96252.60000000","high":"96267.39000000","low":"96212.52000000","close":"96212.52000000","volume":"3.78551000"},{"time":1734927840,"open":"96212.52000000","high":"96212.52000000","low":"96141.17000000","close":"96164.00000000","volume":"32.96514000"},{"time":1734927900,"open":"96163.99000000","high":"96174.30000000","low":"96088.19000000","close":"96089.27000000","volume":"15.96902000"},{"time":1734927960,"open":"96089.27000000","high":"96172.00000000","low":"96089.27000000","close":"96166.19000000","volume":"12.75236000"},{"time":1734928020,"open":"96166.18000000","high":"96166.19000000","low":"96090.93000000","close":"96124.00000000","volume":"11.67538000"},{"time":1734928080,"open":"96124.00000000","high":"96146.40000000","low":"96056.17000000","close":"96085.37000000","volume":"13.59817000"},{"time":1734928140,"open":"96085.37000000","high":"96090.91000000","low":"96038.40000000","close":"96090.91000000","volume":"7.87855000"},{"time":1734928200,"open":"96090.90000000","high":"96140.00000000","low":"96068.02000000","close":"96082.80000000","volume":"13.47823000"},{"time":1734928260,"open":"96082.80000000","high":"96231.77000000","low":"96082.80000000","close":"96231.77000000","volume":"6.43019000"},{"time":1734928320,"open":"96231.77000000","high":"96297.49000000","low":"96150.90000000","close":"96156.02000000","volume":"13.42160000"},{"time":1734928380,"open":"96156.02000000","high":"96163.59000000","low":"96088.00000000","close":"96092.48000000","volume":"7.07105000"},{"time":1734928440,"open":"96092.48000000","high":"96098.41000000","low":"96068.00000000","close":"96087.73000000","volume":"5.35616000"},{"time":1734928500,"open":"96087.73000000","high":"96135.69000000","low":"96087.72000000","close":"96124.27000000","volume":"9.24491000"},{"time":1734928560,"open":"96124.28000000","high":"96160.00000000","low":"96124.27000000","close":"96124.28000000","volume":"6.74979000"},{"time":1734928620,"open":"96124.27000000","high":"96240.00000000","low":"96124.27000000","close":"96203.78000000","volume":"6.71661000"},{"time":1734928680,"open":"96203.78000000","high":"96203.78000000","low":"96100.00000000","close":"96100.01000000","volume":"9.69187000"},{"time":1734928740,"open":"96100.00000000","high":"96100.01000000","low":"96002.48000000","close":"96006.44000000","volume":"12.96346000"},{"time":1734928800,"open":"96006.44000000","high":"96024.53000000","low":"95964.00000000","close":"95964.00000000","volume":"18.00353000"},{"time":1734928860,"open":"95964.00000000","high":"95964.01000000","low":"95879.05000000","close":"95900.00000000","volume":"16.07587000"},{"time":1734928920,"open":"95899.99000000","high":"95939.40000000","low":"95899.99000000","close":"95904.15000000","volume":"12.77817000"},{"time":1734928980,"open":"95904.15000000","high":"95904.16000000","low":"95686.56000000","close":"95686.56000000","volume":"20.37491000"},{"time":1734929040,"open":"95686.55000000","high":"95766.21000000","low":"95684.85000000","close":"95689.74000000","volume":"17.92605000"},{"time":1734929100,"open":"95689.73000000","high":"95730.04000000","low":"95650.40000000","close":"95650.40000000","volume":"13.36367000"},{"time":1734929160,"open":"95650.40000000","high":"95769.14000000","low":"95644.00000000","close":"95769.13000000","volume":"17.02469000"},{"time":1734929220,"open":"95769.13000000","high":"95858.78000000","low":"95736.00000000","close":"95854.11000000","volume":"11.25727000"},{"time":1734929280,"open":"95854.10000000","high":"95900.00000000","low":"95848.48000000","close":"95885.45000000","volume":"12.48598000"},{"time":1734929340,"open":"95885.45000000","high":"95885.45000000","low":"95792.00000000","close":"95841.66000000","volume":"6.12294000"},{"time":1734929400,"open":"95841.66000000","high":"95841.66000000","low":"95787.87000000","close":"95794.65000000","volume":"4.10477000"},{"time":1734929460,"open":"95794.65000000","high":"95801.40000000","low":"95748.00000000","close":"95762.90000000","volume":"5.32378000"},{"time":1734929520,"open":"95762.90000000","high":"95802.41000000","low":"95762.89000000","close":"95802.41000000","volume":"11.28769000"},{"time":1734929580,"open":"95802.41000000","high":"95851.43000000","low":"95799.56000000","close":"95818.29000000","volume":"6.97856000"},{"time":1734929640,"open":"95818.29000000","high":"95876.79000000","low":"95805.79000000","close":"95864.00000000","volume":"6.95110000"},{"time":1734929700,"open":"95863.99000000","high":"95928.51000000","low":"95863.99000000","close":"95864.01000000","volume":"10.61215000"},{"time":1734929760,"open":"95864.01000000","high":"95872.25000000","low":"95807.23000000","close":"95843.85000000","volume":"12.17549000"},{"time":1734929820,"open":"95843.84000000","high":"95866.09000000","low":"95830.00000000","close":"95843.04000000","volume":"4.79645000"},{"time":1734929880,"open":"95843.04000000","high":"95873.67000000","low":"95829.79000000","close":"95836.64000000","volume":"13.97916000"},{"time":1734929940,"open":"95836.65000000","high":"95839.67000000","low":"95824.42000000","close":"95832.03000000","volume":"2.31200000"},{"time":1734930000,"open":"95832.02000000","high":"95852.00000000","low":"95789.90000000","close":"95789.90000000","volume":"6.07397000"},{"time":1734930060,"open":"95789.91000000","high":"95860.00000000","low":"95773.13000000","close":"95797.04000000","volume":"11.67750000"},{"time":1734930120,"open":"95797.04000000","high":"95891.76000000","low":"95785.07000000","close":"95891.76000000","volume":"32.82270000"},{"time":1734930180,"open":"95891.76000000","high":"95961.53000000","low":"95891.76000000","close":"95936.00000000","volume":"7.44788000"},{"time":1734930240,"open":"95935.99000000","high":"95937.82000000","low":"95844.20000000","close":"95844.20000000","volume":"4.99005000"},{"time":1734930300,"open":"95844.20000000","high":"95892.62000000","low":"95844.20000000","close":"95880.00000000","volume":"5.72789000"},{"time":1734930360,"open":"95880.01000000","high":"95882.83000000","low":"95802.95000000","close":"95802.95000000","volume":"5.17831000"},{"time":1734930420,"open":"95802.95000000","high":"95805.57000000","low":"95730.47000000","close":"95743.60000000","volume":"5.44127000"},{"time":1734930480,"open":"95743.61000000","high":"95825.30000000","low":"95732.74000000","close":"95825.30000000","volume":"3.25662000"},{"time":1734930540,"open":"95825.30000000","high":"95825.30000000","low":"95743.61000000","close":"95755.57000000","volume":"4.33617000"},{"time":1734930600,"open":"95755.57000000","high":"95755.57000000","low":"95608.88000000","close":"95618.61000000","volume":"25.09958000"},{"time":1734930660,"open":"95618.60000000","high":"95647.66000000","low":"95600.00000000","close":"95611.88000000","volume":"9.43835000"},{"time":1734930720,"open":"95611.88000000","high":"95650.00000000","low":"95611.88000000","close":"95639.39000000","volume":"19.65416000"},{"time":1734930780,"open":"95639.39000000","high":"95655.94000000","low":"95576.10000000","close":"95576.10000000","volume":"51.93048000"},{"time":1734930840,"open":"95576.10000000","high":"95576.11000000","low":"95504.51000000","close":"95544.08000000","volume":"71.43260000"},{"time":1734930900,"open":"95544.07000000","high":"95544.07000000","low":"95460.52000000","close":"95460.52000000","volume":"55.70317000"},{"time":1734930960,"open":"95460.52000000","high":"95532.00000000","low":"95416.93000000","close":"95504.01000000","volume":"63.64206000"},{"time":1734931020,"open":"95504.00000000","high":"95504.00000000","low":"95415.84000000","close":"95466.29000000","volume":"69.22966000"},{"time":1734931080,"open":"95466.29000000","high":"95466.29000000","low":"95401.01000000","close":"95431.90000000","volume":"52.89483000"},{"time":1734931140,"open":"95431.90000000","high":"95431.91000000","low":"95352.21000000","close":"95365.59000000","volume":"72.29578000"},{"time":1734931200,"open":"95365.60000000","high":"95612.60000000","low":"95360.05000000","close":"95608.06000000","volume":"67.91791000"},{"time":1734931260,"open":"95608.06000000","high":"95636.00000000","low":"95557.41000000","close":"95625.87000000","volume":"62.93214000"},{"time":1734931320,"open":"95625.87000000","high":"95647.05000000","low":"95588.34000000","close":"95615.21000000","volume":"21.52206000"},{"time":1734931380,"open":"95615.21000000","high":"95696.27000000","low":"95590.82000000","close":"95636.36000000","volume":"56.18574000"},{"time":1734931440,"open":"95636.37000000","high":"95738.86000000","low":"95636.37000000","close":"95719.67000000","volume":"57.97743000"},{"time":1734931500,"open":"95719.67000000","high":"95804.71000000","low":"95673.64000000","close":"95720.93000000","volume":"70.06874000"},{"time":1734931560,"open":"95720.92000000","high":"95788.00000000","low":"95720.92000000","close":"95764.01000000","volume":"76.47752000"},{"time":1734931620,"open":"95764.01000000","high":"95764.01000000","low":"95653.31000000","close":"95653.31000000","volume":"28.65607000"},{"time":1734931680,"open":"95653.31000000","high":"95741.75000000","low":"95653.31000000","close":"95715.99000000","volume":"54.09735000"},{"time":1734931740,"open":"95716.00000000","high":"95755.99000000","low":"95713.52000000","close":"95713.52000000","volume":"57.70736000"},{"time":1734931800,"open":"95713.52000000","high":"95817.36000000","low":"95700.00000000","close":"95800.80000000","volume":"64.34965000"},{"time":1734931860,"open":"95800.81000000","high":"95859.99000000","low":"95735.88000000","close":"95737.89000000","volume":"21.04572000"},{"time":1734931920,"open":"95737.90000000","high":"95798.30000000","low":"95737.89000000","close":"95798.30000000","volume":"15.97345000"},{"time":1734931980,"open":"95798.29000000","high":"95812.00000000","low":"95758.24000000","close":"95798.66000000","volume":"3.09337000"},{"time":1734932040,"open":"95798.67000000","high":"95798.67000000","low":"95737.89000000","close":"95757.04000000","volume":"6.46180000"},{"time":1734932100,"open":"95757.03000000","high":"95757.03000000","low":"95615.81000000","close":"95615.81000000","volume":"7.99182000"},{"time":1734932160,"open":"95615.82000000","high":"95615.82000000","low":"95571.97000000","close":"95599.37000000","volume":"4.82822000"},{"time":1734932220,"open":"95599.37000000","high":"95602.83000000","low":"95572.00000000","close":"95572.00000000","volume":"2.15476000"},{"time":1734932280,"open":"95572.00000000","high":"95625.78000000","low":"95524.30000000","close":"95625.78000000","volume":"3.94769000"},{"time":1734932340,"open":"95625.78000000","high":"95637.85000000","low":"95605.14000000","close":"95624.72000000","volume":"5.26315000"},{"time":1734932400,"open":"95624.72000000","high":"95653.32000000","low":"95624.72000000","close":"95653.31000000","volume":"2.43727000"},{"time":1734932460,"open":"95653.31000000","high":"95653.31000000","low":"95572.78000000","close":"95572.78000000","volume":"2.18643000"},{"time":1734932520,"open":"95572.71000000","high":"95632.97000000","low":"95571.97000000","close":"95632.96000000","volume":"3.00436000"},{"time":1734932580,"open":"95632.97000000","high":"95712.00000000","low":"95632.96000000","close":"95712.00000000","volume":"2.16077000"},{"time":1734932640,"open":"95711.99000000","high":"95735.34000000","low":"95691.75000000","close":"95721.59000000","volume":"2.81142000"},{"time":1734932700,"open":"95721.59000000","high":"95721.60000000","low":"95676.00000000","close":"95691.70000000","volume":"2.25339000"},{"time":1734932760,"open":"95691.71000000","high":"95727.28000000","low":"95675.18000000","close":"95675.18000000","volume":"2.15326000"},{"time":1734932820,"open":"95675.18000000","high":"95710.51000000","low":"95656.00000000","close":"95656.00000000","volume":"3.60574000"},{"time":1734932880,"open":"95656.00000000","high":"95680.68000000","low":"95649.46000000","close":"95667.07000000","volume":"1.48826000"},{"time":1734932940,"open":"95667.07000000","high":"95688.00000000","low":"95667.06000000","close":"95684.00000000","volume":"1.90665000"},{"time":1734933000,"open":"95684.00000000","high":"95723.79000000","low":"95671.91000000","close":"95723.78000000","volume":"2.90516000"},{"time":1734933060,"open":"95723.78000000","high":"95767.99000000","low":"95723.78000000","close":"95767.99000000","volume":"3.88514000"},{"time":1734933120,"open":"95767.98000000","high":"95768.51000000","low":"95742.54000000","close":"95765.84000000","volume":"5.90446000"},{"time":1734933180,"open":"95765.84000000","high":"95765.84000000","low":"95709.40000000","close":"95709.40000000","volume":"1.51895000"},{"time":1734933240,"open":"95709.40000000","high":"95709.41000000","low":"95644.89000000","close":"95644.89000000","volume":"2.72412000"},{"time":1734933300,"open":"95644.88000000","high":"95644.88000000","low":"95588.04000000","close":"95633.71000000","volume":"2.88778000"},{"time":1734933360,"open":"95633.70000000","high":"95633.71000000","low":"95600.33000000","close":"95600.34000000","volume":"1.08724000"},{"time":1734933420,"open":"95600.34000000","high":"95600.34000000","low":"95554.61000000","close":"95564.76000000","volume":"2.47466000"},{"time":1734933480,"open":"95564.76000000","high":"95577.44000000","low":"95554.61000000","close":"95572.91000000","volume":"2.85489000"},{"time":1734933540,"open":"95572.91000000","high":"95608.02000000","low":"95570.88000000","close":"95608.02000000","volume":"3.16213000"},{"time":1734933600,"open":"95608.01000000","high":"95650.76000000","low":"95600.00000000","close":"95600.00000000","volume":"4.31760000"},{"time":1734933660,"open":"95600.00000000","high":"95636.37000000","low":"95588.03000000","close":"95636.37000000","volume":"1.93760000"},{"time":1734933720,"open":"95636.36000000","high":"95650.76000000","low":"95549.64000000","close":"95549.64000000","volume":"15.76098000"},{"time":1734933780,"open":"95549.64000000","high":"95580.00000000","low":"95512.80000000","close":"95554.10000000","volume":"3.39474000"},{"time":1734933840,"open":"95554.09000000","high":"95554.13000000","low":"95469.51000000","close":"95469.51000000","volume":"9.51658000"},{"time":1734933900,"open":"95469.51000000","high":"95469.52000000","low":"95400.00000000","close":"95400.00000000","volume":"6.67035000"},{"time":1734933960,"open":"95400.00000000","high":"95410.11000000","low":"95335.17000000","close":"95335.17000000","volume":"13.05857000"},{"time":1734934020,"open":"95335.17000000","high":"95365.60000000","low":"95317.51000000","close":"95332.13000000","volume":"22.25800000"},{"time":1734934080,"open":"95332.14000000","high":"95349.47000000","low":"95266.95000000","close":"95266.95000000","volume":"55.56582000"},{"time":1734934140,"open":"95266.67000000","high":"95271.00000000","low":"95142.21000000","close":"95205.62000000","volume":"74.30915000"},{"time":1734934200,"open":"95205.62000000","high":"95206.80000000","low":"95162.82000000","close":"95177.05000000","volume":"65.80580000"},{"time":1734934260,"open":"95177.05000000","high":"95306.63000000","low":"95117.00000000","close":"95306.63000000","volume":"35.48278000"},{"time":1734934320,"open":"95306.62000000","high":"95327.99000000","low":"95147.50000000","close":"95147.50000000","volume":"10.55710000"},{"time":1734934380,"open":"95147.50000000","high":"95147.50000000","low":"95098.33000000","close":"95104.00000000","volume":"10.19196000"},{"time":1734934440,"open":"95104.00000000","high":"95156.86000000","low":"95082.52000000","close":"95082.53000000","volume":"10.71914000"},{"time":1734934500,"open":"95082.53000000","high":"95190.36000000","low":"95082.52000000","close":"95172.72000000","volume":"9.56141000"},{"time":1734934560,"open":"95172.73000000","high":"95287.06000000","low":"95158.36000000","close":"95223.98000000","volume":"11.46104000"},{"time":1734934620,"open":"95223.97000000","high":"95272.00000000","low":"95218.65000000","close":"95271.21000000","volume":"8.39757000"},{"time":1734934680,"open":"95271.20000000","high":"95303.77000000","low":"95257.98000000","close":"95282.07000000","volume":"11.65138000"},{"time":1734934740,"open":"95282.06000000","high":"95321.30000000","low":"95282.06000000","close":"95316.91000000","volume":"10.20618000"},{"time":1734934800,"open":"95316.92000000","high":"95396.44000000","low":"95316.91000000","close":"95395.95000000","volume":"18.62809000"},{"time":1734934860,"open":"95395.94000000","high":"95465.37000000","low":"95368.71000000","close":"95462.73000000","volume":"9.69972000"},{"time":1734934920,"open":"95462.72000000","high":"95465.37000000","low":"95427.01000000","close":"95464.18000000","volume":"10.00453000"},{"time":1734934980,"open":"95464.18000000","high":"95519.25000000","low":"95455.09000000","close":"95487.67000000","volume":"9.10602000"},{"time":1734935040,"open":"95487.67000000","high":"95513.20000000","low":"95453.97000000","close":"95512.58000000","volume":"12.36738000"},{"time":1734935100,"open":"95512.58000000","high":"95527.27000000","low":"95474.98000000","close":"95474.98000000","volume":"7.95063000"},{"time":1734935160,"open":"95474.98000000","high":"95506.18000000","low":"95467.48000000","close":"95506.18000000","volume":"10.71203000"},{"time":1734935220,"open":"95506.18000000","high":"95527.93000000","low":"95435.02000000","close":"95465.90000000","volume":"8.41779000"},{"time":1734935280,"open":"95465.90000000","high":"95465.91000000","low":"95361.51000000","close":"95401.49000000","volume":"10.15750000"},{"time":1734935340,"open":"95401.48000000","high":"95435.33000000","low":"95364.00000000","close":"95367.99000000","volume":"6.59599000"},{"time":1734935400,"open":"95368.00000000","high":"95412.36000000","low":"95368.00000000","close":"95402.02000000","volume":"17.73607000"},{"time":1734935460,"open":"95402.01000000","high":"95402.02000000","low":"95265.57000000","close":"95266.44000000","volume":"7.47119000"},{"time":1734935520,"open":"95266.44000000","high":"95266.45000000","low":"95233.58000000","close":"95246.26000000","volume":"15.18918000"},{"time":1734935580,"open":"95246.25000000","high":"95248.00000000","low":"95108.58000000","close":"95121.78000000","volume":"9.52628000"},{"time":1734935640,"open":"95121.78000000","high":"95121.78000000","low":"95046.15000000","close":"95087.18000000","volume":"18.76594000"},{"time":1734935700,"open":"95087.18000000","high":"95087.19000000","low":"94889.50000000","close":"95044.04000000","volume":"64.43850000"},{"time":1734935760,"open":"95044.04000000","high":"95051.42000000","low":"94901.36000000","close":"94901.37000000","volume":"12.72342000"},{"time":1734935820,"open":"94901.37000000","high":"94928.21000000","low":"94857.37000000","close":"94928.21000000","volume":"11.52180000"},{"time":1734935880,"open":"94928.21000000","high":"94990.36000000","low":"94847.06000000","close":"94847.06000000","volume":"33.18849000"},{"time":1734935940,"open":"94847.05000000","high":"94873.87000000","low":"94765.62000000","close":"94770.25000000","volume":"13.60206000"},{"time":1734936000,"open":"94770.26000000","high":"94818.19000000","low":"94705.07000000","close":"94818.18000000","volume":"21.29404000"},{"time":1734936060,"open":"94818.19000000","high":"94869.34000000","low":"94742.80000000","close":"94771.43000000","volume":"17.60690000"},{"time":1734936120,"open":"94771.44000000","high":"94962.13000000","low":"94771.43000000","close":"94946.86000000","volume":"16.03195000"},{"time":1734936180,"open":"94946.86000000","high":"95010.00000000","low":"94946.85000000","close":"94995.47000000","volume":"15.01666000"},{"time":1734936240,"open":"94995.47000000","high":"95010.13000000","low":"94955.23000000","close":"94960.07000000","volume":"7.23106000"},{"time":1734936300,"open":"94960.08000000","high":"94982.10000000","low":"94848.00000000","close":"94863.10000000","volume":"5.98371000"},{"time":1734936360,"open":"94863.10000000","high":"94962.87000000","low":"94848.00000000","close":"94962.87000000","volume":"7.31621000"},{"time":1734936420,"open":"94962.87000000","high":"95030.00000000","low":"94962.87000000","close":"94977.62000000","volume":"8.22394000"},{"time":1734936480,"open":"94977.62000000","high":"95015.47000000","low":"94933.50000000","close":"95011.62000000","volume":"7.67017000"},{"time":1734936540,"open":"95011.63000000","high":"95011.63000000","low":"94923.64000000","close":"94946.28000000","volume":"6.47149000"},{"time":1734936600,"open":"94946.28000000","high":"94946.29000000","low":"94865.31000000","close":"94867.74000000","volume":"10.69745000"},{"time":1734936660,"open":"94867.34000000","high":"94895.61000000","low":"94762.00000000","close":"94762.00000000","volume":"22.56589000"},{"time":1734936720,"open":"94762.01000000","high":"94813.29000000","low":"94719.76000000","close":"94806.57000000","volume":"9.19983000"},{"time":1734936780,"open":"94806.57000000","high":"94848.49000000","low":"94792.00000000","close":"94820.02000000","volume":"5.92629000"},{"time":1734936840,"open":"94820.02000000","high":"94840.00000000","low":"94792.00000000","close":"94833.04000000","volume":"8.51905000"},{"time":1734936900,"open":"94833.03000000","high":"94895.98000000","low":"94823.99000000","close":"94840.82000000","volume":"12.69519000"},{"time":1734936960,"open":"94840.81000000","high":"94884.09000000","low":"94818.18000000","close":"94840.59000000","volume":"13.39697000"},{"time":1734937020,"open":"94840.59000000","high":"94866.40000000","low":"94768.00000000","close":"94852.01000000","volume":"9.62292000"},{"time":1734937080,"open":"94852.02000000","high":"94909.10000000","low":"94828.20000000","close":"94833.00000000","volume":"29.68554000"},{"time":1734937140,"open":"94832.99000000","high":"94853.27000000","low":"94804.00000000","close":"94824.83000000","volume":"7.60585000"},{"time":1734937200,"open":"94824.83000000","high":"94907.54000000","low":"94824.83000000","close":"94907.54000000","volume":"7.92513000"},{"time":1734937260,"open":"94907.54000000","high":"94952.00000000","low":"94876.89000000","close":"94939.40000000","volume":"9.05685000"},{"time":1734937320,"open":"94939.40000000","high":"95015.00000000","low":"94898.37000000","close":"94995.99000000","volume":"10.93806000"},{"time":1734937380,"open":"94995.98000000","high":"95028.07000000","low":"94925.05000000","close":"95028.07000000","volume":"11.50909000"},{"time":1734937440,"open":"95028.06000000","high":"95087.54000000","low":"94924.00000000","close":"94924.00000000","volume":"8.53138000"},{"time":1734937500,"open":"94924.00000000","high":"94976.00000000","low":"94909.77000000","close":"94948.00000000","volume":"6.93752000"},{"time":1734937560,"open":"94948.01000000","high":"95065.38000000","low":"94933.74000000","close":"95047.09000000","volume":"17.72503000"},{"time":1734937620,"open":"95048.10000000","high":"95250.00000000","low":"95048.10000000","close":"95183.30000000","volume":"70.26691000"},{"time":1734937680,"open":"95183.29000000","high":"95236.93000000","low":"95076.03000000","close":"95076.03000000","volume":"80.35244000"},{"time":1734937740,"open":"95076.03000000","high":"95136.00000000","low":"95060.60000000","close":"95127.99000000","volume":"10.44308000"},{"time":1734937800,"open":"95127.99000000","high":"95131.69000000","low":"95052.00000000","close":"95122.58000000","volume":"6.75344000"},{"time":1734937860,"open":"95122.57000000","high":"95133.92000000","low":"95122.57000000","close":"95122.57000000","volume":"3.45540000"},{"time":1734937920,"open":"95122.58000000","high":"95122.58000000","low":"95044.04000000","close":"95081.57000000","volume":"5.17895000"},{"time":1734937980,"open":"95081.57000000","high":"95222.00000000","low":"95081.57000000","close":"95208.32000000","volume":"6.99659000"},{"time":1734938040,"open":"95208.32000000","high":"95222.00000000","low":"95188.01000000","close":"95211.43000000","volume":"7.41019000"},{"time":1734938100,"open":"95211.43000000","high":"95211.43000000","low":"95123.83000000","close":"95132.71000000","volume":"8.33208000"},{"time":1734938160,"open":"95132.70000000","high":"95132.71000000","low":"95038.73000000","close":"95038.74000000","volume":"4.62697000"},{"time":1734938220,"open":"95038.73000000","high":"95038.73000000","low":"94965.87000000","close":"94987.09000000","volume":"10.43427000"},{"time":1734938280,"open":"94987.09000000","high":"95007.27000000","low":"94925.02000000","close":"94942.84000000","volume":"12.59434000"},{"time":1734938340,"open":"94942.84000000","high":"94943.11000000","low":"94859.99000000","close":"94876.01000000","volume":"41.38013000"},{"time":1734938400,"open":"94876.01000000","high":"94973.71000000","low":"94876.01000000","close":"94973.71000000","volume":"7.72292000"},{"time":1734938460,"open":"94973.71000000","high":"95068.67000000","low":"94973.71000000","close":"95030.96000000","volume":"12.45093000"},{"time":1734938520,"open":"95030.97000000","high":"95045.59000000","low":"95008.00000000","close":"95036.21000000","volume":"5.20180000"},{"time":1734938580,"open":"95036.21000000","high":"95036.22000000","low":"94988.48000000","close":"95035.99000000","volume":"4.96335000"},{"time":1734938640,"open":"95036.00000000","high":"95103.20000000","low":"94988.49000000","close":"95088.53000000","volume":"7.97016000"},{"time":1734938700,"open":"95088.53000000","high":"95120.00000000","low":"95069.49000000","close":"95086.23000000","volume":"7.27412000"},{"time":1734938760,"open":"95086.22000000","high":"95273.16000000","low":"95086.22000000","close":"95273.16000000","volume":"34.62792000"},{"time":1734938820,"open":"95273.16000000","high":"95360.64000000","low":"95259.82000000","close":"95320.02000000","volume":"11.47234000"},{"time":1734938880,"open":"95320.01000000","high":"95400.00000000","low":"95320.01000000","close":"95398.01000000","volume":"14.70491000"},{"time":1734938940,"open":"95398.01000000","high":"95410.40000000","low":"95360.38000000","close":"95364.01000000","volume":"19.55815000"},{"time":1734939000,"open":"95364.00000000","high":"95384.80000000","low":"95330.21000000","close":"95371.51000000","volume":"14.40812000"},{"time":1734939060,"open":"95371.52000000","high":"95390.43000000","low":"95329.49000000","close":"95359.84000000","volume":"13.58459000"},{"time":1734939120,"open":"95359.84000000","high":"95371.81000000","low":"95278.74000000","close":"95278.75000000","volume":"16.63632000"},{"time":1734939180,"open":"95278.75000000","high":"95289.17000000","low":"95225.52000000","close":"95258.47000000","volume":"5.28975000"},{"time":1734939240,"open":"95258.46000000","high":"95313.87000000","low":"95258.46000000","close":"95271.48000000","volume":"7.23560000"},{"time":1734939300,"open":"95271.49000000","high":"95380.00000000","low":"95236.09000000","close":"95334.33000000","volume":"10.24777000"},{"time":1734939360,"open":"95334.33000000","high":"95349.92000000","low":"95283.52000000","close":"95307.96000000","volume":"4.89760000"},{"time":1734939420,"open":"95307.97000000","high":"95327.07000000","low":"95276.00000000","close":"95276.01000000","volume":"6.04046000"},{"time":1734939480,"open":"95276.01000000","high":"95324.73000000","low":"95276.00000000","close":"95294.23000000","volume":"15.87547000"},{"time":1734939540,"open":"95294.23000000","high":"95321.99000000","low":"95224.56000000","close":"95321.99000000","volume":"14.53433000"},{"time":1734939600,"open":"95321.99000000","high":"95432.48000000","low":"95321.99000000","close":"95430.40000000","volume":"9.32358000"},{"time":1734939660,"open":"95430.39000000","high":"95454.55000000","low":"95393.93000000","close":"95393.93000000","volume":"6.18751000"},{"time":1734939720,"open":"95393.94000000","high":"95426.66000000","low":"95375.45000000","close":"95426.66000000","volume":"2.60812000"},{"time":1734939780,"open":"95426.66000000","high":"95451.45000000","low":"95404.72000000","close":"95410.52000000","volume":"3.33672000"},{"time":1734939840,"open":"95410.51000000","high":"95435.80000000","low":"95405.00000000","close":"95435.79000000","volume":"14.61877000"},{"time":1734939900,"open":"95435.80000000","high":"95512.01000000","low":"95435.80000000","close":"95501.81000000","volume":"16.70264000"},{"time":1734939960,"open":"95501.81000000","high":"95555.24000000","low":"95486.54000000","close":"95519.98000000","volume":"12.61017000"},{"time":1734940020,"open":"95519.99000000","high":"95579.62000000","low":"95519.98000000","close":"95579.61000000","volume":"4.70715000"},{"time":1734940080,"open":"95579.62000000","high":"95579.62000000","low":"95504.00000000","close":"95562.87000000","volume":"15.95296000"},{"time":1734940140,"open":"95562.87000000","high":"95562.87000000","low":"95440.59000000","close":"95450.14000000","volume":"9.88843000"},{"time":1734940200,"open":"95450.15000000","high":"95457.45000000","low":"95382.20000000","close":"95391.99000000","volume":"8.39967000"},{"time":1734940260,"open":"95391.99000000","high":"95399.00000000","low":"95300.00000000","close":"95303.58000000","volume":"17.89371000"},{"time":1734940320,"open":"95303.58000000","high":"95333.95000000","low":"95280.00000000","close":"95280.00000000","volume":"11.16388000"},{"time":1734940380,"open":"95280.01000000","high":"95326.96000000","low":"95275.00000000","close":"95326.96000000","volume":"3.56759000"},{"time":1734940440,"open":"95326.96000000","high":"95380.62000000","low":"95326.95000000","close":"95380.61000000","volume":"4.59794000"},{"time":1734940500,"open":"95380.62000000","high":"95380.62000000","low":"95328.82000000","close":"95360.00000000","volume":"7.81331000"},{"time":1734940560,"open":"95360.00000000","high":"95389.72000000","low":"95360.00000000","close":"95376.55000000","volume":"3.69322000"},{"time":1734940620,"open":"95376.56000000","high":"95389.67000000","low":"95337.13000000","close":"95389.67000000","volume":"6.87114000"},{"time":1734940680,"open":"95389.67000000","high":"95417.10000000","low":"95389.67000000","close":"95404.01000000","volume":"4.75472000"},{"time":1734940740,"open":"95404.02000000","high":"95420.69000000","low":"95378.87000000","close":"95404.01000000","volume":"5.00038000"},{"time":1734940800,"open":"95404.01000000","high":"95404.01000000","low":"95342.00000000","close":"95397.32000000","volume":"8.83431000"},{"time":1734940860,"open":"95397.31000000","high":"95435.73000000","low":"95341.71000000","close":"95348.01000000","volume":"10.10240000"},{"time":1734940920,"open":"95348.01000000","high":"95414.59000000","low":"95332.09000000","close":"95391.96000000","volume":"8.68210000"},{"time":1734940980,"open":"95391.97000000","high":"95416.19000000","low":"95353.53000000","close":"95416.18000000","volume":"7.10611000"},{"time":1734941040,"open":"95416.19000000","high":"95455.25000000","low":"95404.01000000","close":"95443.99000000","volume":"6.53008000"},{"time":1734941100,"open":"95443.98000000","high":"95453.67000000","low":"95333.01000000","close":"95333.01000000","volume":"5.21211000"},{"time":1734941160,"open":"95333.00000000","high":"95333.01000000","low":"95187.24000000","close":"95231.39000000","volume":"16.58645000"},{"time":1734941220,"open":"95231.39000000","high":"95275.76000000","low":"95192.93000000","close":"95275.76000000","volume":"4.65591000"},{"time":1734941280,"open":"95275.77000000","high":"95361.64000000","low":"95266.11000000","close":"95361.44000000","volume":"7.40429000"},{"time":1734941340,"open":"95361.43000000","high":"95384.80000000","low":"95333.33000000","close":"95352.46000000","volume":"5.28674000"},{"time":1734941400,"open":"95352.46000000","high":"95373.14000000","low":"95333.33000000","close":"95333.33000000","volume":"4.58837000"},{"time":1734941460,"open":"95333.33000000","high":"95463.71000000","low":"95333.33000000","close":"95462.35000000","volume":"9.68489000"},{"time":1734941520,"open":"95462.35000000","high":"95554.88000000","low":"95461.05000000","close":"95545.37000000","volume":"26.32218000"},{"time":1734941580,"open":"95545.38000000","high":"95547.68000000","low":"95481.10000000","close":"95481.10000000","volume":"20.71734000"},{"time":1734941640,"open":"95481.11000000","high":"95502.59000000","low":"95446.25000000","close":"95455.01000000","volume":"4.03752000"},{"time":1734941700,"open":"95455.01000000","high":"95473.19000000","low":"95389.98000000","close":"95389.98000000","volume":"7.66473000"},{"time":1734941760,"open":"95389.98000000","high":"95412.00000000","low":"95363.15000000","close":"95411.62000000","volume":"6.53519000"},{"time":1734941820,"open":"95411.62000000","high":"95450.30000000","low":"95387.71000000","close":"95416.00000000","volume":"4.14809000"},{"time":1734941880,"open":"95416.01000000","high":"95437.47000000","low":"95360.96000000","close":"95405.14000000","volume":"11.74225000"},{"time":1734941940,"open":"95405.14000000","high":"95414.92000000","low":"95365.92000000","close":"95382.33000000","volume":"2.87416000"},{"time":1734942000,"open":"95382.33000000","high":"95383.08000000","low":"95336.15000000","close":"95371.97000000","volume":"5.04352000"},{"time":1734942060,"open":"95371.97000000","high":"95373.94000000","low":"95310.12000000","close":"95310.12000000","volume":"14.13535000"},{"time":1734942120,"open":"95310.13000000","high":"95335.96000000","low":"95300.00000000","close":"95323.75000000","volume":"8.34832000"},{"time":1734942180,"open":"95323.76000000","high":"95348.66000000","low":"95284.52000000","close":"95340.00000000","volume":"17.07265000"},{"time":1734942240,"open":"95339.99000000","high":"95381.62000000","low":"95324.86000000","close":"95337.14000000","volume":"15.84581000"},{"time":1734942300,"open":"95337.14000000","high":"95337.15000000","low":"95273.78000000","close":"95273.78000000","volume":"5.79345000"},{"time":1734942360,"open":"95273.77000000","high":"95285.29000000","low":"95210.67000000","close":"95267.03000000","volume":"6.76692000"},{"time":1734942420,"open":"95267.15000000","high":"95267.16000000","low":"95222.61000000","close":"95222.62000000","volume":"22.95692000"},{"time":1734942480,"open":"95222.61000000","high":"95222.62000000","low":"95168.83000000","close":"95168.83000000","volume":"8.57334000"},{"time":1734942540,"open":"95168.83000000","high":"95168.83000000","low":"95079.08000000","close":"95103.50000000","volume":"19.01520000"},{"time":1734942600,"open":"95103.50000000","high":"95112.00000000","low":"95036.77000000","close":"95046.14000000","volume":"5.26850000"},{"time":1734942660,"open":"95046.14000000","high":"95119.88000000","low":"95040.34000000","close":"95112.01000000","volume":"10.64394000"},{"time":1734942720,"open":"95112.01000000","high":"95130.73000000","low":"95046.19000000","close":"95126.65000000","volume":"8.32143000"},{"time":1734942780,"open":"95126.65000000","high":"95151.52000000","low":"95090.50000000","close":"95149.13000000","volume":"5.02148000"},{"time":1734942840,"open":"95149.14000000","high":"95197.27000000","low":"95140.51000000","close":"95188.66000000","volume":"5.09398000"},{"time":1734942900,"open":"95188.66000000","high":"95233.50000000","low":"95168.40000000","close":"95218.82000000","volume":"4.04817000"},{"time":1734942960,"open":"95218.82000000","high":"95241.65000000","low":"95212.12000000","close":"95241.64000000","volume":"5.99003000"},{"time":1734943020,"open":"95241.65000000","high":"95337.34000000","low":"95241.65000000","close":"95337.34000000","volume":"5.65742000"},{"time":1734943080,"open":"95337.34000000","high":"95350.34000000","low":"95295.20000000","close":"95295.20000000","volume":"4.10236000"},{"time":1734943140,"open":"95295.20000000","high":"95308.00000000","low":"95277.74000000","close":"95307.99000000","volume":"4.82905000"},{"time":1734943200,"open":"95307.99000000","high":"95342.94000000","low":"95281.32000000","close":"95281.32000000","volume":"13.92303000"},{"time":1734943260,"open":"95281.32000000","high":"95281.32000000","low":"95162.47000000","close":"95162.48000000","volume":"13.01151000"},{"time":1734943320,"open":"95162.47000000","high":"95183.43000000","low":"95105.88000000","close":"95114.95000000","volume":"17.83999000"},{"time":1734943380,"open":"95114.94000000","high":"95134.49000000","low":"95114.94000000","close":"95134.48000000","volume":"3.41345000"},{"time":1734943440,"open":"95134.49000000","high":"95181.35000000","low":"95134.48000000","close":"95158.29000000","volume":"8.88670000"},{"time":1734943500,"open":"95158.30000000","high":"95211.91000000","low":"95145.78000000","close":"95211.91000000","volume":"16.90372000"},{"time":1734943560,"open":"95211.90000000","high":"95300.00000000","low":"95211.90000000","close":"95300.00000000","volume":"9.39764000"},{"time":1734943620,"open":"95299.99000000","high":"95430.43000000","low":"95269.22000000","close":"95430.43000000","volume":"59.05077000"},{"time":1734943680,"open":"95430.42000000","high":"95465.80000000","low":"95424.81000000","close":"95465.80000000","volume":"4.58005000"},{"time":1734943740,"open":"95465.80000000","high":"95477.79000000","low":"95430.00000000","close":"95460.00000000","volume":"7.71382000"},{"time":1734943800,"open":"95460.00000000","high":"95460.00000000","low":"95384.85000000","close":"95395.98000000","volume":"10.16407000"},{"time":1734943860,"open":"95395.99000000","high":"95405.42000000","low":"95377.11000000","close":"95391.07000000","volume":"5.16472000"},{"time":1734943920,"open":"95390.48000000","high":"95412.84000000","low":"95376.00000000","close":"95392.75000000","volume":"10.81746000"},{"time":1734943980,"open":"95392.75000000","high":"95404.61000000","low":"95383.03000000","close":"95383.04000000","volume":"2.68472000"},{"time":1734944040,"open":"95383.04000000","high":"95383.04000000","low":"95332.01000000","close":"95370.25000000","volume":"8.63267000"},{"time":1734944100,"open":"95370.25000000","high":"95424.25000000","low":"95370.24000000","close":"95424.25000000","volume":"5.24351000"},{"time":1734944160,"open":"95424.25000000","high":"95525.00000000","low":"95424.25000000","close":"95522.10000000","volume":"21.54062000"},{"time":1734944220,"open":"95522.09000000","high":"95527.27000000","low":"95500.00000000","close":"95500.04000000","volume":"10.60964000"},{"time":1734944280,"open":"95500.04000000","high":"95553.21000000","low":"95500.03000000","close":"95524.54000000","volume":"15.03995000"},{"time":1734944340,"open":"95524.54000000","high":"95532.08000000","low":"95500.00000000","close":"95503.87000000","volume":"6.70984000"},{"time":1734944400,"open":"95503.87000000","high":"95538.94000000","low":"95493.22000000","close":"95538.94000000","volume":"10.70500000"},{"time":1734944460,"open":"95538.94000000","high":"95652.84000000","low":"95538.93000000","close":"95652.84000000","volume":"10.34165000"},{"time":1734944520,"open":"95652.84000000","high":"95869.95000000","low":"95652.84000000","close":"95847.82000000","volume":"57.35115000"},{"time":1734944580,"open":"95847.81000000","high":"95864.99000000","low":"95792.85000000","close":"95864.99000000","volume":"59.00702000"},{"time":1734944640,"open":"95864.98000000","high":"95974.89000000","low":"95850.00000000","close":"95952.47000000","volume":"22.72791000"},{"time":1734944700,"open":"95952.46000000","high":"96051.28000000","low":"95906.38000000","close":"95969.69000000","volume":"46.04241000"},{"time":1734944760,"open":"95969.70000000","high":"96129.00000000","low":"95958.22000000","close":"96129.00000000","volume":"27.22240000"},{"time":1734944820,"open":"96129.00000000","high":"96167.98000000","low":"96076.00000000","close":"96102.88000000","volume":"52.62172000"},{"time":1734944880,"open":"96102.89000000","high":"96130.70000000","low":"96068.00000000","close":"96068.00000000","volume":"23.73946000"},{"time":1734944940,"open":"96068.00000000","high":"96106.32000000","low":"95927.56000000","close":"96092.00000000","volume":"27.86703000"},{"time":1734945000,"open":"96091.99000000","high":"96105.28000000","low":"96048.00000000","close":"96056.00000000","volume":"13.60944000"},{"time":1734945060,"open":"96056.30000000","high":"96074.44000000","low":"96030.30000000","close":"96045.84000000","volume":"18.92429000"},{"time":1734945120,"open":"96045.83000000","high":"96055.14000000","low":"95951.82000000","close":"95988.01000000","volume":"24.02957000"},{"time":1734945180,"open":"95988.01000000","high":"95988.01000000","low":"95912.49000000","close":"95969.69000000","volume":"10.65985000"},{"time":1734945240,"open":"95969.69000000","high":"95972.40000000","low":"95939.56000000","close":"95939.57000000","volume":"6.82166000"},{"time":1734945300,"open":"95939.56000000","high":"96013.07000000","low":"95939.56000000","close":"95987.61000000","volume":"18.58401000"},{"time":1734945360,"open":"95987.62000000","high":"95987.62000000","low":"95871.66000000","close":"95871.67000000","volume":"19.27484000"},{"time":1734945420,"open":"95871.67000000","high":"96040.47000000","low":"95844.46000000","close":"96028.37000000","volume":"22.50043000"},{"time":1734945480,"open":"96029.57000000","high":"96053.49000000","low":"95972.78000000","close":"96053.48000000","volume":"20.06163000"},{"time":1734945540,"open":"96053.49000000","high":"96060.61000000","low":"96020.15000000","close":"96027.70000000","volume":"21.55359000"},{"time":1734945600,"open":"96027.70000000","high":"96030.22000000","low":"95932.90000000","close":"96011.12000000","volume":"11.82505000"},{"time":1734945660,"open":"96011.11000000","high":"96034.62000000","low":"95978.62000000","close":"95979.92000000","volume":"8.37015000"},{"time":1734945720,"open":"95979.91000000","high":"95986.93000000","low":"95878.78000000","close":"95878.78000000","volume":"31.34018000"},{"time":1734945780,"open":"95878.78000000","high":"95934.60000000","low":"95872.01000000","close":"95872.01000000","volume":"26.43453000"},{"time":1734945840,"open":"95872.01000000","high":"95872.01000000","low":"95827.97000000","close":"95869.15000000","volume":"6.65799000"},{"time":1734945900,"open":"95869.15000000","high":"95875.57000000","low":"95811.19000000","close":"95819.99000000","volume":"12.25038000"},{"time":1734945960,"open":"95819.99000000","high":"95890.11000000","low":"95814.05000000","close":"95890.11000000","volume":"9.79558000"},{"time":1734946020,"open":"95890.11000000","high":"95966.49000000","low":"95890.11000000","close":"95936.51000000","volume":"10.75430000"},{"time":1734946080,"open":"95936.52000000","high":"95950.47000000","low":"95846.54000000","close":"95846.54000000","volume":"10.98777000"},{"time":1734946140,"open":"95852.00000000","high":"95896.00000000","low":"95851.99000000","close":"95895.99000000","volume":"2.93859000"},{"time":1734946200,"open":"95896.00000000","high":"95956.99000000","low":"95895.99000000","close":"95953.58000000","volume":"5.14649000"},{"time":1734946260,"open":"95953.59000000","high":"95969.70000000","low":"95895.99000000","close":"95936.91000000","volume":"7.05647000"},{"time":1734946320,"open":"95936.90000000","high":"95949.33000000","low":"95916.36000000","close":"95926.25000000","volume":"3.70110000"},{"time":1734946380,"open":"95926.26000000","high":"95942.59000000","low":"95851.63000000","close":"95851.63000000","volume":"6.56105000"},{"time":1734946440,"open":"95851.63000000","high":"95863.61000000","low":"95842.00000000","close":"95851.19000000","volume":"5.05225000"},{"time":1734946500,"open":"95851.18000000","high":"95919.73000000","low":"95842.65000000","close":"95896.56000000","volume":"10.85253000"},{"time":1734946560,"open":"95896.57000000","high":"95932.44000000","low":"95896.56000000","close":"95932.43000000","volume":"6.47005000"},{"time":1734946620,"open":"95932.44000000","high":"96019.99000000","low":"95932.43000000","close":"95998.03000000","volume":"6.26141000"},{"time":1734946680,"open":"95998.04000000","high":"96026.66000000","low":"95980.01000000","close":"96026.66000000","volume":"5.70017000"},{"time":1734946740,"open":"96026.65000000","high":"96027.84000000","low":"95957.31000000","close":"95957.31000000","volume":"6.14920000"},{"time":1734946800,"open":"95957.32000000","high":"96015.01000000","low":"95957.31000000","close":"95999.41000000","volume":"5.34843000"},{"time":1734946860,"open":"95999.41000000","high":"96107.09000000","low":"95996.17000000","close":"96068.25000000","volume":"24.79573000"},{"time":1734946920,"open":"96068.25000000","high":"96068.25000000","low":"96017.02000000","close":"96028.44000000","volume":"5.68666000"},{"time":1734946980,"open":"96028.43000000","high":"96040.30000000","low":"96017.02000000","close":"96017.03000000","volume":"4.12693000"},{"time":1734947040,"open":"96017.02000000","high":"96017.03000000","low":"95976.01000000","close":"95976.02000000","volume":"9.27109000"},{"time":1734947100,"open":"95976.01000000","high":"95998.64000000","low":"95919.60000000","close":"95919.60000000","volume":"11.52820000"},{"time":1734947160,"open":"95919.61000000","high":"95958.71000000","low":"95888.00000000","close":"95903.39000000","volume":"5.61004000"},{"time":1734947220,"open":"95903.39000000","high":"96000.00000000","low":"95903.38000000","close":"96000.00000000","volume":"7.65905000"},{"time":1734947280,"open":"95999.99000000","high":"96069.66000000","low":"95984.28000000","close":"96069.65000000","volume":"9.29677000"},{"time":1734947340,"open":"96069.65000000","high":"96100.00000000","low":"96044.69000000","close":"96100.00000000","volume":"3.07407000"},{"time":1734947400,"open":"96100.00000000","high":"96121.22000000","low":"96057.26000000","close":"96057.26000000","volume":"37.79428000"},{"time":1734947460,"open":"96057.26000000","high":"96057.27000000","low":"96015.00000000","close":"96048.72000000","volume":"4.51813000"},{"time":1734947520,"open":"96048.73000000","high":"96076.00000000","low":"96037.06000000","close":"96037.07000000","volume":"2.70984000"},{"time":1734947580,"open":"96037.06000000","high":"96072.00000000","low":"96023.62000000","close":"96023.63000000","volume":"5.38658000"},{"time":1734947640,"open":"96023.63000000","high":"96034.47000000","low":"96020.00000000","close":"96020.00000000","volume":"2.35266000"},{"time":1734947700,"open":"96020.01000000","high":"96020.01000000","low":"95967.31000000","close":"95976.14000000","volume":"10.57948000"},{"time":1734947760,"open":"95976.15000000","high":"96060.00000000","low":"95936.30000000","close":"96032.00000000","volume":"17.60071000"},{"time":1734947820,"open":"96032.01000000","high":"96045.21000000","low":"96004.13000000","close":"96039.83000000","volume":"3.70066000"},{"time":1734947880,"open":"96039.83000000","high":"96045.21000000","low":"96008.03000000","close":"96008.04000000","volume":"7.67436000"},{"time":1734947940,"open":"96008.04000000","high":"96013.73000000","low":"96008.03000000","close":"96013.72000000","volume":"6.37130000"},{"time":1734948000,"open":"96013.72000000","high":"96076.58000000","low":"96009.98000000","close":"96076.58000000","volume":"8.33531000"},{"time":1734948060,"open":"96076.58000000","high":"96149.67000000","low":"96076.57000000","close":"96120.58000000","volume":"17.94315000"},{"time":1734948120,"open":"96120.59000000","high":"96145.00000000","low":"96073.15000000","close":"96073.85000000","volume":"9.02820000"},{"time":1734948180,"open":"96073.85000000","high":"96090.92000000","low":"96008.69000000","close":"96016.82000000","volume":"13.17964000"},{"time":1734948240,"open":"96016.82000000","high":"96016.83000000","low":"95976.14000000","close":"95980.14000000","volume":"10.30214000"},{"time":1734948300,"open":"95980.13000000","high":"96018.94000000","low":"95980.13000000","close":"96018.93000000","volume":"9.03193000"},{"time":1734948360,"open":"96018.93000000","high":"96086.40000000","low":"96018.93000000","close":"96063.39000000","volume":"10.69412000"},{"time":1734948420,"open":"96063.38000000","high":"96063.38000000","low":"96012.01000000","close":"96037.95000000","volume":"4.28088000"},{"time":1734948480,"open":"96037.95000000","high":"96071.98000000","low":"96037.95000000","close":"96061.02000000","volume":"2.05565000"},{"time":1734948540,"open":"96061.01000000","high":"96090.00000000","low":"96061.01000000","close":"96087.98000000","volume":"3.69352000"},{"time":1734948600,"open":"96087.99000000","high":"96178.72000000","low":"96087.98000000","close":"96149.99000000","volume":"20.04659000"},{"time":1734948660,"open":"96149.99000000","high":"96150.00000000","low":"96082.67000000","close":"96088.81000000","volume":"11.71543000"},{"time":1734948720,"open":"96088.81000000","high":"96105.70000000","low":"96076.00000000","close":"96099.95000000","volume":"13.83214000"},{"time":1734948780,"open":"96099.94000000","high":"96105.69000000","low":"96077.00000000","close":"96105.68000000","volume":"22.40082000"},{"time":1734948840,"open":"96105.69000000","high":"96154.07000000","low":"96105.68000000","close":"96154.06000000","volume":"4.52728000"},{"time":1734948900,"open":"96154.06000000","high":"96172.00000000","low":"96108.00000000","close":"96170.36000000","volume":"14.25210000"},{"time":1734948960,"open":"96170.35000000","high":"96222.14000000","low":"96152.00000000","close":"96215.99000000","volume":"23.31176000"},{"time":1734949020,"open":"96215.98000000","high":"96237.54000000","low":"96187.07000000","close":"96204.10000000","volume":"17.58564000"},{"time":1734949080,"open":"96204.09000000","high":"96221.36000000","low":"96191.92000000","close":"96201.14000000","volume":"12.11745000"},{"time":1734949140,"open":"96201.15000000","high":"96275.97000000","low":"96173.73000000","close":"96260.87000000","volume":"102.84169000"},{"time":1734949200,"open":"96260.87000000","high":"96295.26000000","low":"96228.16000000","close":"96253.83000000","volume":"27.59488000"},{"time":1734949260,"open":"96253.82000000","high":"96271.12000000","low":"96190.00000000","close":"96210.71000000","volume":"13.39324000"},{"time":1734949320,"open":"96210.72000000","high":"96245.45000000","low":"96210.71000000","close":"96220.56000000","volume":"9.18191000"},{"time":1734949380,"open":"96220.56000000","high":"96239.36000000","low":"96178.40000000","close":"96213.67000000","volume":"6.24500000"},{"time":1734949440,"open":"96213.67000000","high":"96248.00000000","low":"96174.62000000","close":"96174.63000000","volume":"11.80945000"},{"time":1734949500,"open":"96174.62000000","high":"96284.00000000","low":"96140.25000000","close":"96282.75000000","volume":"26.78404000"},{"time":1734949560,"open":"96282.75000000","high":"96287.19000000","low":"96200.08000000","close":"96274.39000000","volume":"8.12247000"},{"time":1734949620,"open":"96274.39000000","high":"96274.39000000","low":"96229.60000000","close":"96242.39000000","volume":"10.45300000"},{"time":1734949680,"open":"96242.39000000","high":"96287.19000000","low":"96242.39000000","close":"96250.79000000","volume":"11.95409000"},{"time":1734949740,"open":"96250.78000000","high":"96250.79000000","low":"96156.33000000","close":"96156.33000000","volume":"34.92214000"},{"time":1734949800,"open":"96156.33000000","high":"96156.33000000","low":"96019.29000000","close":"96027.32000000","volume":"28.15326000"},{"time":1734949860,"open":"96027.32000000","high":"96037.96000000","low":"95988.88000000","close":"96000.05000000","volume":"29.26424000"},{"time":1734949920,"open":"96000.04000000","high":"96014.79000000","low":"95968.41000000","close":"95990.89000000","volume":"9.73822000"},{"time":1734949980,"open":"95990.88000000","high":"96030.31000000","low":"95987.22000000","close":"95995.25000000","volume":"26.13211000"},{"time":1734950040,"open":"95995.25000000","high":"96082.12000000","low":"95995.24000000","close":"96061.79000000","volume":"9.14151000"},{"time":1734950100,"open":"96061.79000000","high":"96080.56000000","low":"95991.54000000","close":"95991.54000000","volume":"13.77090000"},{"time":1734950160,"open":"95991.55000000","high":"96050.00000000","low":"95970.23000000","close":"96049.99000000","volume":"11.45190000"},{"time":1734950220,"open":"96049.99000000","high":"96065.25000000","low":"96025.71000000","close":"96044.00000000","volume":"13.90069000"},{"time":1734950280,"open":"96044.00000000","high":"96044.01000000","low":"95969.70000000","close":"95976.57000000","volume":"14.32964000"},{"time":1734950340,"open":"95976.56000000","high":"96029.38000000","low":"95962.26000000","close":"96006.26000000","volume":"11.43495000"},{"time":1734950400,"open":"96006.26000000","high":"96119.22000000","low":"96006.25000000","close":"96089.45000000","volume":"24.97894000"},{"time":1734950460,"open":"96089.24000000","high":"96137.68000000","low":"96084.01000000","close":"96084.02000000","volume":"9.06682000"},{"time":1734950520,"open":"96084.02000000","high":"96120.37000000","low":"96084.01000000","close":"96107.85000000","volume":"19.67476000"},{"time":1734950580,"open":"96107.85000000","high":"96115.99000000","low":"96084.02000000","close":"96084.03000000","volume":"8.04847000"},{"time":1734950640,"open":"96084.03000000","high":"96098.63000000","low":"96084.02000000","close":"96098.63000000","volume":"6.56023000"},{"time":1734950700,"open":"96098.63000000","high":"96122.01000000","low":"96098.63000000","close":"96122.01000000","volume":"5.82466000"},{"time":1734950760,"open":"96122.13000000","high":"96140.00000000","low":"96101.77000000","close":"96131.11000000","volume":"17.02409000"},{"time":1734950820,"open":"96131.11000000","high":"96131.11000000","low":"96087.00000000","close":"96087.01000000","volume":"4.74253000"},{"time":1734950880,"open":"96087.00000000","high":"96158.42000000","low":"96087.00000000","close":"96121.68000000","volume":"20.51868000"},{"time":1734950940,"open":"96121.68000000","high":"96149.05000000","low":"96052.02000000","close":"96057.49000000","volume":"14.65721000"},{"time":1734951000,"open":"96057.49000000","high":"96071.38000000","low":"96032.30000000","close":"96069.60000000","volume":"12.03416000"},{"time":1734951060,"open":"96069.60000000","high":"96120.00000000","low":"96060.02000000","close":"96114.05000000","volume":"17.33979000"},{"time":1734951120,"open":"96114.04000000","high":"96122.42000000","low":"96104.00000000","close":"96104.01000000","volume":"4.44072000"},{"time":1734951180,"open":"96104.00000000","high":"96120.00000000","low":"96080.00000000","close":"96086.64000000","volume":"18.16055000"},{"time":1734951240,"open":"96086.63000000","high":"96132.53000000","low":"96086.63000000","close":"96132.18000000","volume":"16.89395000"},{"time":1734951300,"open":"96132.18000000","high":"96222.01000000","low":"96132.17000000","close":"96222.00000000","volume":"22.57884000"},{"time":1734951360,"open":"96222.01000000","high":"96333.00000000","low":"96222.00000000","close":"96332.99000000","volume":"9.74627000"},{"time":1734951420,"open":"96332.99000000","high":"96375.00000000","low":"96332.52000000","close":"96374.96000000","volume":"12.79423000"},{"time":1734951480,"open":"96374.96000000","high":"96445.17000000","low":"96374.96000000","close":"96442.55000000","volume":"24.03222000"},{"time":1734951540,"open":"96442.55000000","high":"96442.55000000","low":"96384.84000000","close":"96392.39000000","volume":"15.45728000"},{"time":1734951600,"open":"96392.40000000","high":"96417.04000000","low":"96321.14000000","close":"96358.92000000","volume":"9.21941000"},{"time":1734951660,"open":"96358.91000000","high":"96401.63000000","low":"96340.00000000","close":"96370.17000000","volume":"12.21098000"},{"time":1734951720,"open":"96370.17000000","high":"96538.92000000","low":"96370.17000000","close":"96500.03000000","volume":"71.97155000"},{"time":1734951780,"open":"96500.04000000","high":"96513.72000000","low":"96280.83000000","close":"96280.83000000","volume":"24.26137000"},{"time":1734951840,"open":"96280.83000000","high":"96311.16000000","low":"96225.38000000","close":"96263.31000000","volume":"10.98506000"},{"time":1734951900,"open":"96263.31000000","high":"96324.70000000","low":"96260.14000000","close":"96306.64000000","volume":"14.30849000"},{"time":1734951960,"open":"96306.64000000","high":"96361.74000000","low":"96288.00000000","close":"96288.00000000","volume":"10.24178000"},{"time":1734952020,"open":"96288.01000000","high":"96290.53000000","low":"96181.81000000","close":"96181.82000000","volume":"10.97827000"},{"time":1734952080,"open":"96181.82000000","high":"96216.82000000","low":"96158.98000000","close":"96204.00000000","volume":"16.43420000"},{"time":1734952140,"open":"96204.00000000","high":"96212.00000000","low":"96180.61000000","close":"96194.52000000","volume":"6.39645000"},{"time":1734952200,"open":"96194.52000000","high":"96201.12000000","low":"96141.57000000","close":"96166.35000000","volume":"6.81166000"},{"time":1734952260,"open":"96166.35000000","high":"96166.36000000","low":"96100.00000000","close":"96112.80000000","volume":"4.58808000"},{"time":1734952320,"open":"96112.79000000","high":"96143.26000000","low":"96100.00000000","close":"96100.01000000","volume":"10.73056000"},{"time":1734952380,"open":"96100.01000000","high":"96158.43000000","low":"96100.01000000","close":"96125.39000000","volume":"11.74311000"},{"time":1734952440,"open":"96125.40000000","high":"96155.14000000","low":"96125.40000000","close":"96155.13000000","volume":"2.38563000"},{"time":1734952500,"open":"96155.13000000","high":"96155.14000000","low":"96109.84000000","close":"96109.85000000","volume":"9.93443000"},{"time":1734952560,"open":"96109.85000000","high":"96150.57000000","low":"96078.21000000","close":"96145.89000000","volume":"11.21980000"},{"time":1734952620,"open":"96145.90000000","high":"96150.57000000","low":"96116.00000000","close":"96120.23000000","volume":"8.44833000"},{"time":1734952680,"open":"96120.23000000","high":"96121.27000000","low":"96051.60000000","close":"96066.86000000","volume":"10.32954000"},{"time":1734952740,"open":"96066.86000000","high":"96140.00000000","low":"96046.00000000","close":"96101.04000000","volume":"20.86561000"},{"time":1734952800,"open":"96101.04000000","high":"96231.32000000","low":"96069.67000000","close":"96231.32000000","volume":"13.16341000"},{"time":1734952860,"open":"96231.32000000","high":"96231.32000000","low":"96164.99000000","close":"96210.17000000","volume":"8.60735000"},{"time":1734952920,"open":"96210.17000000","high":"96266.20000000","low":"96210.17000000","close":"96265.36000000","volume":"18.45959000"},{"time":1734952980,"open":"96265.36000000","high":"96265.36000000","low":"96233.51000000","close":"96244.18000000","volume":"5.11330000"},{"time":1734953040,"open":"96244.17000000","high":"96244.18000000","low":"96198.96000000","close":"96204.74000000","volume":"4.59942000"},{"time":1734953100,"open":"96204.74000000","high":"96204.74000000","low":"96116.18000000","close":"96147.99000000","volume":"6.01753000"},{"time":1734953160,"open":"96147.99000000","high":"96148.00000000","low":"96004.66000000","close":"96004.67000000","volume":"9.86537000"},{"time":1734953220,"open":"96004.66000000","high":"96039.96000000","low":"96004.66000000","close":"96016.01000000","volume":"8.38813000"},{"time":1734953280,"open":"96016.02000000","high":"96016.02000000","low":"95987.30000000","close":"95988.60000000","volume":"5.99651000"},{"time":1734953340,"open":"95988.59000000","high":"95988.59000000","low":"95942.16000000","close":"95967.89000000","volume":"8.78724000"},{"time":1734953400,"open":"95967.89000000","high":"95974.94000000","low":"95928.08000000","close":"95974.93000000","volume":"9.05791000"},{"time":1734953460,"open":"95974.94000000","high":"95998.03000000","low":"95969.74000000","close":"95998.02000000","volume":"7.80607000"},{"time":1734953520,"open":"95998.02000000","high":"96012.00000000","low":"95970.83000000","close":"95984.00000000","volume":"6.19959000"},{"time":1734953580,"open":"95984.01000000","high":"96005.28000000","low":"95969.69000000","close":"95969.69000000","volume":"4.78738000"},{"time":1734953640,"open":"95969.70000000","high":"95969.70000000","low":"95902.00000000","close":"95915.83000000","volume":"6.50517000"},{"time":1734953700,"open":"95915.83000000","high":"95930.55000000","low":"95819.79000000","close":"95839.01000000","volume":"18.49499000"},{"time":1734953760,"open":"95839.01000000","high":"95898.43000000","low":"95839.00000000","close":"95898.43000000","volume":"12.61429000"},{"time":1734953820,"open":"95898.43000000","high":"95950.31000000","low":"95898.43000000","close":"95950.31000000","volume":"15.49912000"},{"time":1734953880,"open":"95950.31000000","high":"95950.31000000","low":"95897.98000000","close":"95898.06000000","volume":"7.45675000"},{"time":1734953940,"open":"95898.06000000","high":"95916.53000000","low":"95887.31000000","close":"95889.21000000","volume":"10.56412000"},{"time":1734954000,"open":"95889.20000000","high":"95917.88000000","low":"95889.20000000","close":"95898.06000000","volume":"5.84152000"},{"time":1734954060,"open":"95898.05000000","high":"95918.96000000","low":"95838.88000000","close":"95908.00000000","volume":"5.98701000"},{"time":1734954120,"open":"95908.00000000","high":"95928.00000000","low":"95879.39000000","close":"95879.39000000","volume":"6.42008000"},{"time":1734954180,"open":"95879.40000000","high":"95953.70000000","low":"95879.39000000","close":"95953.69000000","volume":"7.06398000"},{"time":1734954240,"open":"95953.69000000","high":"95994.73000000","low":"95953.69000000","close":"95994.72000000","volume":"4.49369000"},{"time":1734954300,"open":"95994.71000000","high":"95994.71000000","low":"95957.05000000","close":"95967.99000000","volume":"2.44047000"},{"time":1734954360,"open":"95967.98000000","high":"95992.69000000","low":"95937.22000000","close":"95937.22000000","volume":"4.34903000"},{"time":1734954420,"open":"95937.21000000","high":"95951.04000000","low":"95902.00000000","close":"95911.76000000","volume":"6.22463000"},{"time":1734954480,"open":"95911.76000000","high":"95917.56000000","low":"95868.00000000","close":"95868.00000000","volume":"4.19843000"},{"time":1734954540,"open":"95868.00000000","high":"95926.13000000","low":"95868.00000000","close":"95901.64000000","volume":"7.85463000"},{"time":1734954600,"open":"95901.65000000","high":"95925.46000000","low":"95901.65000000","close":"95925.45000000","volume":"3.57493000"},{"time":1734954660,"open":"95925.45000000","high":"95969.70000000","low":"95911.79000000","close":"95968.62000000","volume":"6.36898000"},{"time":1734954720,"open":"95968.61000000","high":"95968.62000000","low":"95901.65000000","close":"95901.65000000","volume":"7.48594000"},{"time":1734954780,"open":"95901.65000000","high":"95939.69000000","low":"95901.65000000","close":"95931.91000000","volume":"4.29081000"},{"time":1734954840,"open":"95931.91000000","high":"95953.46000000","low":"95912.12000000","close":"95912.12000000","volume":"1.80314000"},{"time":1734954900,"open":"95912.13000000","high":"95912.13000000","low":"95864.04000000","close":"95896.09000000","volume":"6.18593000"},{"time":1734954960,"open":"95896.10000000","high":"95917.28000000","low":"95889.12000000","close":"95889.12000000","volume":"2.28391000"},{"time":1734955020,"open":"95889.13000000","high":"95917.46000000","low":"95889.12000000","close":"95916.42000000","volume":"2.97765000"},{"time":1734955080,"open":"95916.42000000","high":"95937.66000000","low":"95916.42000000","close":"95932.64000000","volume":"7.68631000"},{"time":1734955140,"open":"95932.65000000","high":"95939.36000000","low":"95928.07000000","close":"95932.42000000","volume":"2.14041000"},{"time":1734955200,"open":"95932.41000000","high":"95969.70000000","low":"95932.41000000","close":"95962.49000000","volume":"9.44249000"},{"time":1734955260,"open":"95962.49000000","high":"96013.02000000","low":"95958.65000000","close":"95980.60000000","volume":"15.08270000"},{"time":1734955320,"open":"95980.60000000","high":"95980.60000000","low":"95916.52000000","close":"95962.84000000","volume":"8.00511000"},{"time":1734955380,"open":"95962.83000000","high":"95982.69000000","low":"95948.02000000","close":"95982.68000000","volume":"6.52220000"},{"time":1734955440,"open":"95982.68000000","high":"96029.74000000","low":"95982.68000000","close":"96029.73000000","volume":"19.39724000"},{"time":1734955500,"open":"96029.73000000","high":"96100.00000000","low":"96029.73000000","close":"96095.95000000","volume":"19.15299000"},{"time":1734955560,"open":"96095.96000000","high":"96221.08000000","low":"96069.66000000","close":"96158.76000000","volume":"62.64129000"},{"time":1734955620,"open":"96158.77000000","high":"96170.07000000","low":"96109.30000000","close":"96109.30000000","volume":"17.64533000"},{"time":1734955680,"open":"96109.31000000","high":"96191.32000000","low":"96109.30000000","close":"96191.32000000","volume":"4.32747000"},{"time":1734955740,"open":"96191.31000000","high":"96199.96000000","low":"96153.29000000","close":"96153.30000000","volume":"5.74131000"},{"time":1734955800,"open":"96153.29000000","high":"96175.94000000","low":"96025.34000000","close":"96078.59000000","volume":"26.32799000"},{"time":1734955860,"open":"96078.59000000","high":"96078.60000000","low":"95909.74000000","close":"95909.74000000","volume":"11.84532000"},{"time":1734955920,"open":"95909.74000000","high":"95909.74000000","low":"95864.80000000","close":"95895.77000000","volume":"8.81884000"},{"time":1734955980,"open":"95895.77000000","high":"95943.71000000","low":"95895.76000000","close":"95932.49000000","volume":"4.93419000"},{"time":1734956040,"open":"95932.48000000","high":"96036.00000000","low":"95932.48000000","close":"96020.63000000","volume":"30.32136000"},{"time":1734956100,"open":"96020.64000000","high":"96094.54000000","low":"95988.00000000","close":"96090.92000000","volume":"7.10504000"},{"time":1734956160,"open":"96090.92000000","high":"96090.92000000","low":"95947.01000000","close":"95947.01000000","volume":"7.31825000"},{"time":1734956220,"open":"95947.02000000","high":"96014.64000000","low":"95947.01000000","close":"95963.45000000","volume":"6.11035000"},{"time":1734956280,"open":"95963.46000000","high":"96046.22000000","low":"95963.45000000","close":"96039.44000000","volume":"5.07155000"},{"time":1734956340,"open":"96039.45000000","high":"96109.18000000","low":"96036.52000000","close":"96095.02000000","volume":"7.57901000"},{"time":1734956400,"open":"96095.02000000","high":"96153.66000000","low":"96069.66000000","close":"96139.99000000","volume":"13.98773000"},{"time":1734956460,"open":"96140.00000000","high":"96233.00000000","low":"96109.45000000","close":"96232.99000000","volume":"37.36968000"},{"time":1734956520,"open":"96232.99000000","high":"96291.39000000","low":"96207.20000000","close":"96288.21000000","volume":"20.64782000"},{"time":1734956580,"open":"96288.20000000","high":"96297.45000000","low":"96191.57000000","close":"96191.58000000","volume":"26.18815000"},{"time":1734956640,"open":"96191.57000000","high":"96256.65000000","low":"96191.57000000","close":"96229.28000000","volume":"21.65432000"},{"time":1734956700,"open":"96229.29000000","high":"96232.24000000","low":"96144.74000000","close":"96164.09000000","volume":"16.69618000"},{"time":1734956760,"open":"96164.09000000","high":"96229.71000000","low":"96148.28000000","close":"96187.85000000","volume":"22.98227000"},{"time":1734956820,"open":"96187.90000000","high":"96231.25000000","low":"96182.22000000","close":"96196.75000000","volume":"18.23273000"},{"time":1734956880,"open":"96196.75000000","high":"96235.80000000","low":"96190.34000000","close":"96235.79000000","volume":"5.91026000"},{"time":1734956940,"open":"96235.79000000","high":"96258.99000000","low":"96226.81000000","close":"96258.99000000","volume":"10.46462000"},{"time":1734957000,"open":"96259.00000000","high":"96289.79000000","low":"96258.99000000","close":"96287.19000000","volume":"11.37360000"},{"time":1734957060,"open":"96287.19000000","high":"96321.85000000","low":"96263.43000000","close":"96289.90000000","volume":"13.28956000"},{"time":1734957120,"open":"96289.90000000","high":"96289.91000000","low":"96250.00000000","close":"96250.00000000","volume":"8.57104000"},{"time":1734957180,"open":"96250.00000000","high":"96282.00000000","low":"96220.77000000","close":"96281.99000000","volume":"20.95378000"},{"time":1734957240,"open":"96282.00000000","high":"96282.00000000","low":"96205.97000000","close":"96227.56000000","volume":"8.05761000"},{"time":1734957300,"open":"96227.56000000","high":"96238.81000000","low":"96171.42000000","close":"96171.43000000","volume":"6.49717000"},{"time":1734957360,"open":"96171.43000000","high":"96180.97000000","low":"96100.00000000","close":"96100.01000000","volume":"18.21843000"},{"time":1734957420,"open":"96100.01000000","high":"96171.64000000","low":"96100.00000000","close":"96157.75000000","volume":"7.38728000"},{"time":1734957480,"open":"96157.75000000","high":"96157.75000000","low":"96122.68000000","close":"96125.25000000","volume":"5.28233000"},{"time":1734957540,"open":"96125.26000000","high":"96212.13000000","low":"96125.25000000","close":"96212.13000000","volume":"6.59168000"},{"time":1734957600,"open":"96212.12000000","high":"96224.00000000","low":"96146.42000000","close":"96147.78000000","volume":"13.03223000"},{"time":1734957660,"open":"96147.77000000","high":"96167.77000000","low":"96139.99000000","close":"96140.00000000","volume":"4.15930000"},{"time":1734957720,"open":"96139.99000000","high":"96168.03000000","low":"96110.00000000","close":"96123.87000000","volume":"11.68267000"},{"time":1734957780,"open":"96123.87000000","high":"96142.60000000","low":"96123.86000000","close":"96141.41000000","volume":"5.32996000"},{"time":1734957840,"open":"96141.41000000","high":"96158.42000000","low":"96141.40000000","close":"96148.95000000","volume":"13.23960000"},{"time":1734957900,"open":"96148.95000000","high":"96148.96000000","low":"96099.70000000","close":"96145.06000000","volume":"5.81190000"},{"time":1734957960,"open":"96145.07000000","high":"96186.32000000","low":"96145.06000000","close":"96186.31000000","volume":"7.96153000"},{"time":1734958020,"open":"96186.32000000","high":"96270.00000000","low":"96175.13000000","close":"96225.67000000","volume":"6.97931000"},{"time":1734958080,"open":"96225.67000000","high":"96280.00000000","low":"96208.07000000","close":"96276.55000000","volume":"14.76807000"},{"time":1734958140,"open":"96276.54000000","high":"96423.00000000","low":"96276.54000000","close":"96344.07000000","volume":"78.21447000"},{"time":1734958200,"open":"96344.07000000","high":"96376.00000000","low":"96322.61000000","close":"96376.00000000","volume":"6.27850000"},{"time":1734958260,"open":"96375.99000000","high":"96410.53000000","low":"96337.26000000","close":"96377.00000000","volume":"21.52198000"},{"time":1734958320,"open":"96377.01000000","high":"96409.94000000","low":"96364.67000000","close":"96402.18000000","volume":"12.27230000"},{"time":1734958380,"open":"96402.18000000","high":"96409.94000000","low":"96326.26000000","close":"96326.27000000","volume":"20.58518000"},{"time":1734958440,"open":"96326.27000000","high":"96333.35000000","low":"96251.16000000","close":"96259.88000000","volume":"15.48778000"},{"time":1734958500,"open":"96259.87000000","high":"96332.00000000","low":"96259.87000000","close":"96310.50000000","volume":"18.73425000"},{"time":1734958560,"open":"96310.50000000","high":"96310.50000000","low":"96268.01000000","close":"96268.02000000","volume":"7.94829000"},{"time":1734958620,"open":"96268.02000000","high":"96300.73000000","low":"96268.02000000","close":"96285.94000000","volume":"5.02769000"},{"time":1734958680,"open":"96285.95000000","high":"96334.94000000","low":"96285.94000000","close":"96329.35000000","volume":"4.68923000"},{"time":1734958740,"open":"96329.36000000","high":"96329.36000000","low":"96301.23000000","close":"96305.00000000","volume":"5.45214000"},{"time":1734958800,"open":"96305.00000000","high":"96350.00000000","low":"96292.30000000","close":"96338.50000000","volume":"10.87014000"},{"time":1734958860,"open":"96338.00000000","high":"96338.00000000","low":"96268.47000000","close":"96272.72000000","volume":"18.61777000"},{"time":1734958920,"open":"96272.73000000","high":"96272.73000000","low":"96221.94000000","close":"96221.94000000","volume":"9.04577000"},{"time":1734958980,"open":"96221.94000000","high":"96309.25000000","low":"96184.62000000","close":"96309.24000000","volume":"8.26956000"},{"time":1734959040,"open":"96309.24000000","high":"96309.25000000","low":"96131.80000000","close":"96140.01000000","volume":"17.71703000"},{"time":1734959100,"open":"96140.00000000","high":"96220.90000000","low":"96122.79000000","close":"96220.90000000","volume":"10.25095000"},{"time":1734959160,"open":"96220.89000000","high":"96248.84000000","low":"96104.38000000","close":"96105.60000000","volume":"11.66910000"},{"time":1734959220,"open":"96105.59000000","high":"96105.60000000","low":"96010.84000000","close":"96016.75000000","volume":"8.30308000"},{"time":1734959280,"open":"96016.76000000","high":"96021.76000000","low":"95940.47000000","close":"95940.47000000","volume":"9.81893000"},{"time":1734959340,"open":"95940.47000000","high":"96049.29000000","low":"95940.47000000","close":"96025.48000000","volume":"10.42233000"},{"time":1734959400,"open":"96025.47000000","high":"96050.38000000","low":"95968.13000000","close":"95985.80000000","volume":"6.47231000"},{"time":1734959460,"open":"95985.79000000","high":"96019.98000000","low":"95972.01000000","close":"95990.24000000","volume":"14.64058000"},{"time":1734959520,"open":"95990.24000000","high":"95996.83000000","low":"95910.68000000","close":"95910.68000000","volume":"10.90226000"},{"time":1734959580,"open":"95910.68000000","high":"95910.69000000","low":"95900.00000000","close":"95900.02000000","volume":"3.87338000"},{"time":1734959640,"open":"95900.02000000","high":"95912.80000000","low":"95854.54000000","close":"95858.42000000","volume":"16.62730000"},{"time":1734959700,"open":"95858.41000000","high":"95923.03000000","low":"95858.41000000","close":"95908.29000000","volume":"13.53267000"},{"time":1734959760,"open":"95908.30000000","high":"95923.03000000","low":"95869.70000000","close":"95869.70000000","volume":"23.82253000"},{"time":1734959820,"open":"95869.71000000","high":"95869.71000000","low":"95844.04000000","close":"95844.05000000","volume":"12.26551000"},{"time":1734959880,"open":"95844.05000000","high":"95926.84000000","low":"95844.04000000","close":"95905.42000000","volume":"4.91568000"},{"time":1734959940,"open":"95905.41000000","high":"95938.61000000","low":"95880.01000000","close":"95880.01000000","volume":"5.36353000"},{"time":1734960000,"open":"95880.02000000","high":"95925.81000000","low":"95877.96000000","close":"95877.96000000","volume":"7.86367000"},{"time":1734960060,"open":"95877.96000000","high":"95910.67000000","low":"95877.95000000","close":"95909.09000000","volume":"6.16596000"},{"time":1734960120,"open":"95909.10000000","high":"95909.10000000","low":"95760.00000000","close":"95763.79000000","volume":"25.75622000"},{"time":1734960180,"open":"95763.79000000","high":"95831.05000000","low":"95752.78000000","close":"95831.04000000","volume":"8.62510000"},{"time":1734960240,"open":"95831.04000000","high":"95831.05000000","low":"95782.97000000","close":"95791.01000000","volume":"12.14172000"},{"time":1734960300,"open":"95791.01000000","high":"95791.01000000","low":"95731.13000000","close":"95733.55000000","volume":"11.93082000"},{"time":1734960360,"open":"95733.56000000","high":"95780.00000000","low":"95723.07000000","close":"95752.01000000","volume":"30.98063000"},{"time":1734960420,"open":"95752.01000000","high":"95800.00000000","low":"95752.00000000","close":"95788.31000000","volume":"2.36422000"},{"time":1734960480,"open":"95788.32000000","high":"95800.00000000","low":"95770.90000000","close":"95787.79000000","volume":"7.68284000"},{"time":1734960540,"open":"95787.78000000","high":"95831.95000000","low":"95787.78000000","close":"95795.24000000","volume":"9.99066000"},{"time":1734960600,"open":"95795.25000000","high":"95877.49000000","low":"95743.72000000","close":"95808.20000000","volume":"19.39407000"},{"time":1734960660,"open":"95808.20000000","high":"95808.20000000","low":"95680.49000000","close":"95684.01000000","volume":"18.41506000"},{"time":1734960720,"open":"95684.00000000","high":"95684.00000000","low":"95511.87000000","close":"95538.10000000","volume":"42.13061000"},{"time":1734960780,"open":"95538.11000000","high":"95554.32000000","low":"95455.75000000","close":"95531.98000000","volume":"22.52466000"},{"time":1734960840,"open":"95531.98000000","high":"95531.98000000","low":"95424.51000000","close":"95461.94000000","volume":"26.57350000"},{"time":1734960900,"open":"95461.94000000","high":"95541.82000000","low":"95433.81000000","close":"95433.81000000","volume":"20.11657000"},{"time":1734960960,"open":"95433.82000000","high":"95433.82000000","low":"95159.65000000","close":"95165.49000000","volume":"68.76508000"},{"time":1734961020,"open":"95165.48000000","high":"95239.99000000","low":"95111.08000000","close":"95239.98000000","volume":"26.88948000"},{"time":1734961080,"open":"95239.99000000","high":"95239.99000000","low":"95046.15000000","close":"95055.65000000","volume":"34.82728000"},{"time":1734961140,"open":"95055.66000000","high":"95216.09000000","low":"95055.66000000","close":"95192.85000000","volume":"17.31955000"},{"time":1734961200,"open":"95192.84000000","high":"95192.85000000","low":"95000.01000000","close":"95026.67000000","volume":"38.73324000"},{"time":1734961260,"open":"95026.67000000","high":"95135.70000000","low":"94974.55000000","close":"95073.03000000","volume":"44.57702000"},{"time":1734961320,"open":"95073.03000000","high":"95099.42000000","low":"95048.01000000","close":"95076.00000000","volume":"13.36480000"},{"time":1734961380,"open":"95076.00000000","high":"95138.73000000","low":"95000.27000000","close":"95098.99000000","volume":"22.59723000"},{"time":1734961440,"open":"95098.99000000","high":"95227.07000000","low":"95061.68000000","close":"95120.54000000","volume":"22.08843000"},{"time":1734961500,"open":"95120.54000000","high":"95287.06000000","low":"95080.36000000","close":"95277.07000000","volume":"26.44382000"},{"time":1734961560,"open":"95277.07000000","high":"95318.75000000","low":"95184.00000000","close":"95196.51000000","volume":"20.45680000"},{"time":1734961620,"open":"95196.50000000","high":"95230.00000000","low":"95149.26000000","close":"95191.63000000","volume":"29.91902000"},{"time":1734961680,"open":"95191.64000000","high":"95233.48000000","low":"95105.88000000","close":"95117.30000000","volume":"14.41805000"},{"time":1734961740,"open":"95117.30000000","high":"95191.85000000","low":"95046.15000000","close":"95093.40000000","volume":"27.18752000"},{"time":1734961800,"open":"95093.40000000","high":"95131.99000000","low":"95022.14000000","close":"95131.98000000","volume":"21.91064000"},{"time":1734961860,"open":"95131.98000000","high":"95133.33000000","low":"95036.01000000","close":"95036.02000000","volume":"25.84208000"},{"time":1734961920,"open":"95036.02000000","high":"95040.53000000","low":"94908.17000000","close":"94924.01000000","volume":"35.22918000"},{"time":1734961980,"open":"94924.01000000","high":"94962.85000000","low":"94886.36000000","close":"94910.20000000","volume":"53.55849000"},{"time":1734962040,"open":"94910.20000000","high":"94970.31000000","low":"94882.35000000","close":"94945.34000000","volume":"16.57487000"},{"time":1734962100,"open":"94945.33000000","high":"95007.07000000","low":"94911.67000000","close":"94911.68000000","volume":"23.92404000"},{"time":1734962160,"open":"94911.68000000","high":"94972.59000000","low":"94866.24000000","close":"94937.59000000","volume":"34.11741000"},{"time":1734962220,"open":"94937.59000000","high":"94956.69000000","low":"94900.72000000","close":"94930.76000000","volume":"13.24596000"},{"time":1734962280,"open":"94930.77000000","high":"94968.79000000","low":"94866.24000000","close":"94877.27000000","volume":"12.86601000"},{"time":1734962340,"open":"94877.26000000","high":"94924.35000000","low":"94832.93000000","close":"94924.34000000","volume":"17.62488000"},{"time":1734962400,"open":"94924.35000000","high":"95028.24000000","low":"94876.00000000","close":"95018.23000000","volume":"13.57802000"},{"time":1734962460,"open":"95018.22000000","high":"95028.24000000","low":"94938.79000000","close":"94951.13000000","volume":"17.74222000"},{"time":1734962520,"open":"94951.14000000","high":"95000.00000000","low":"94933.12000000","close":"94978.85000000","volume":"15.36248000"},{"time":1734962580,"open":"94978.85000000","high":"95060.00000000","low":"94847.05000000","close":"94858.61000000","volume":"38.86695000"},{"time":1734962640,"open":"94858.60000000","high":"95072.00000000","low":"94858.60000000","close":"95071.99000000","volume":"33.04954000"},{"time":1734962700,"open":"95071.99000000","high":"95263.90000000","low":"95051.49000000","close":"95263.90000000","volume":"31.31907000"},{"time":1734962760,"open":"95263.89000000","high":"95280.00000000","low":"95160.93000000","close":"95185.35000000","volume":"28.87721000"},{"time":1734962820,"open":"95185.35000000","high":"95219.42000000","low":"95112.38000000","close":"95172.84000000","volume":"19.67982000"},{"time":1734962880,"open":"95172.84000000","high":"95311.79000000","low":"95132.00000000","close":"95311.78000000","volume":"24.78026000"},{"time":1734962940,"open":"95311.79000000","high":"95403.99000000","low":"95186.06000000","close":"95198.75000000","volume":"28.44029000"},{"time":1734963000,"open":"95198.75000000","high":"95272.68000000","low":"95178.37000000","close":"95260.65000000","volume":"24.32791000"},{"time":1734963060,"open":"95260.64000000","high":"95319.00000000","low":"95247.77000000","close":"95311.60000000","volume":"16.05414000"},{"time":1734963120,"open":"95311.60000000","high":"95315.58000000","low":"95270.15000000","close":"95298.89000000","volume":"6.59312000"},{"time":1734963180,"open":"95298.89000000","high":"95303.35000000","low":"95208.66000000","close":"95248.00000000","volume":"13.64328000"},{"time":1734963240,"open":"95248.00000000","high":"95258.98000000","low":"95208.66000000","close":"95212.92000000","volume":"13.90972000"},{"time":1734963300,"open":"95213.68000000","high":"95450.34000000","low":"95213.68000000","close":"95450.33000000","volume":"51.29479000"},{"time":1734963360,"open":"95450.33000000","high":"95580.00000000","low":"95441.69000000","close":"95562.56000000","volume":"46.78953000"},{"time":1734963420,"open":"95562.56000000","high":"95562.56000000","low":"95478.57000000","close":"95499.94000000","volume":"9.74311000"},{"time":1734963480,"open":"95499.95000000","high":"95499.95000000","low":"95380.00000000","close":"95380.00000000","volume":"9.47230000"},{"time":1734963540,"open":"95380.01000000","high":"95421.40000000","low":"95300.38000000","close":"95339.99000000","volume":"16.64173000"},{"time":1734963600,"open":"95339.99000000","high":"95400.01000000","low":"95339.98000000","close":"95390.48000000","volume":"7.53222000"},{"time":1734963660,"open":"95390.48000000","high":"95424.25000000","low":"95344.99000000","close":"95407.43000000","volume":"9.20782000"},{"time":1734963720,"open":"95407.44000000","high":"95449.11000000","low":"95382.73000000","close":"95445.71000000","volume":"8.98987000"},{"time":1734963780,"open":"95445.72000000","high":"95529.81000000","low":"95445.72000000","close":"95529.81000000","volume":"9.88000000"},{"time":1734963840,"open":"95529.80000000","high":"95560.00000000","low":"95466.78000000","close":"95466.79000000","volume":"7.97689000"},{"time":1734963900,"open":"95466.79000000","high":"95540.70000000","low":"95465.24000000","close":"95473.20000000","volume":"13.59599000"},{"time":1734963960,"open":"95473.20000000","high":"95491.99000000","low":"95424.37000000","close":"95491.98000000","volume":"8.27821000"},{"time":1734964020,"open":"95491.98000000","high":"95550.18000000","low":"95469.71000000","close":"95469.72000000","volume":"8.28167000"},{"time":1734964080,"open":"95469.72000000","high":"95483.19000000","low":"95436.03000000","close":"95453.89000000","volume":"6.17162000"},{"time":1734964140,"open":"95453.89000000","high":"95521.74000000","low":"95453.89000000","close":"95521.74000000","volume":"5.22669000"},{"time":1734964200,"open":"95522.18000000","high":"95621.54000000","low":"95496.47000000","close":"95514.56000000","volume":"29.54236000"},{"time":1734964260,"open":"95515.99000000","high":"95556.61000000","low":"95238.41000000","close":"95245.00000000","volume":"30.22875000"},{"time":1734964320,"open":"95244.99000000","high":"95451.95000000","low":"95228.88000000","close":"95415.57000000","volume":"32.15885000"},{"time":1734964380,"open":"95415.57000000","high":"95543.79000000","low":"95404.00000000","close":"95462.02000000","volume":"30.07026000"},{"time":1734964440,"open":"95462.02000000","high":"95462.02000000","low":"95250.00000000","close":"95250.01000000","volume":"17.71847000"},{"time":1734964500,"open":"95250.01000000","high":"95256.00000000","low":"95081.88000000","close":"95232.22000000","volume":"77.91900000"},{"time":1734964560,"open":"95232.23000000","high":"95311.91000000","low":"95077.74000000","close":"95095.99000000","volume":"46.59840000"},{"time":1734964620,"open":"95095.57000000","high":"95133.57000000","low":"94916.11000000","close":"94925.69000000","volume":"26.58854000"},{"time":1734964680,"open":"94926.98000000","high":"95103.99000000","low":"94900.00000000","close":"95041.93000000","volume":"59.70490000"},{"time":1734964740,"open":"95041.94000000","high":"95081.01000000","low":"94858.18000000","close":"94884.72000000","volume":"43.67647000"},{"time":1734964800,"open":"94884.72000000","high":"94884.72000000","low":"94351.84000000","close":"94367.18000000","volume":"261.41883000"},{"time":1734964860,"open":"94367.18000000","high":"94575.37000000","low":"94353.50000000","close":"94553.52000000","volume":"138.54579000"},{"time":1734964920,"open":"94553.51000000","high":"94565.49000000","low":"94400.00000000","close":"94400.00000000","volume":"43.64429000"},{"time":1734964980,"open":"94400.01000000","high":"94414.70000000","low":"94285.71000000","close":"94372.30000000","volume":"77.84605000"},{"time":1734965040,"open":"94372.31000000","high":"94404.00000000","low":"94262.16000000","close":"94290.41000000","volume":"153.44845000"},{"time":1734965100,"open":"94290.41000000","high":"94471.40000000","low":"94237.06000000","close":"94352.63000000","volume":"127.69737000"},{"time":1734965160,"open":"94352.63000000","high":"94352.63000000","low":"94070.00000000","close":"94090.61000000","volume":"95.63496000"},{"time":1734965220,"open":"94090.62000000","high":"94177.67000000","low":"94024.77000000","close":"94088.02000000","volume":"103.13166000"},{"time":1734965280,"open":"94088.03000000","high":"94092.01000000","low":"93918.61000000","close":"93942.44000000","volume":"113.11205000"},{"time":1734965340,"open":"93942.44000000","high":"94040.13000000","low":"93908.00000000","close":"93943.99000000","volume":"130.06499000"},{"time":1734965400,"open":"93944.00000000","high":"94049.15000000","low":"93867.18000000","close":"94049.14000000","volume":"121.99243000"},{"time":1734965460,"open":"94049.14000000","high":"94071.99000000","low":"93817.39000000","close":"93817.39000000","volume":"92.62758000"},{"time":1734965520,"open":"93817.40000000","high":"94019.92000000","low":"93800.00000000","close":"93804.08000000","volume":"123.88466000"},{"time":1734965580,"open":"93804.08000000","high":"93886.53000000","low":"93738.56000000","close":"93752.01000000","volume":"127.13643000"},{"time":1734965640,"open":"93752.01000000","high":"94031.81000000","low":"93700.01000000","close":"93989.47000000","volume":"134.01233000"},{"time":1734965700,"open":"93989.47000000","high":"93989.47000000","low":"93749.74000000","close":"93782.84000000","volume":"108.68231000"},{"time":1734965760,"open":"93782.85000000","high":"94181.47000000","low":"93757.58000000","close":"94100.01000000","volume":"125.15246000"},{"time":1734965820,"open":"94100.01000000","high":"94418.25000000","low":"94082.48000000","close":"94398.92000000","volume":"148.39952000"},{"time":1734965880,"open":"94398.92000000","high":"94535.34000000","low":"94231.17000000","close":"94245.67000000","volume":"103.16768000"},{"time":1734965940,"open":"94245.67000000","high":"94400.90000000","low":"94225.88000000","close":"94389.67000000","volume":"82.40398000"},{"time":1734966000,"open":"94389.67000000","high":"94430.89000000","low":"94102.53000000","close":"94121.20000000","volume":"127.68131000"},{"time":1734966060,"open":"94121.21000000","high":"94253.27000000","low":"94051.53000000","close":"94115.97000000","volume":"158.44752000"},{"time":1734966120,"open":"94115.97000000","high":"94115.97000000","low":"93821.19000000","close":"93847.99000000","volume":"130.57064000"},{"time":1734966180,"open":"93848.00000000","high":"94162.40000000","low":"93848.00000000","close":"94130.39000000","volume":"120.62890000"},{"time":1734966240,"open":"94130.39000000","high":"94137.66000000","low":"93921.37000000","close":"93935.28000000","volume":"45.26383000"},{"time":1734966300,"open":"93935.28000000","high":"94028.00000000","low":"93878.61000000","close":"93964.00000000","volume":"40.04797000"},{"time":1734966360,"open":"93964.00000000","high":"94011.93000000","low":"93835.44000000","close":"93836.27000000","volume":"55.15932000"}]