[{"time":1734891540,"open":"95603.99000000","high":"95604.00000000","low":"95550.58000000","close":"95596.00000000","volume":"6.95010000"},{"time":1734891600,"open":"95595.99000000","high":"95634.26000000","low":"95592.00000000","close":"95612.53000000","volume":"25.68816000"},{"time":1734891660,"open":"95612.52000000","high":"95674.31000000","low":"95611.42000000","close":"95650.12000000","volume":"26.51696000"},{"time":1734891720,"open":"95650.12000000","high":"95688.00000000","low":"95616.00000000","close":"95664.00000000","volume":"10.38376000"},{"time":1734891780,"open":"95664.01000000","high":"95708.00000000","low":"95644.39000000","close":"95707.99000000","volume":"6.38910000"},{"time":1734891840,"open":"95708.00000000","high":"95735.83000000","low":"95708.00000000","close":"95735.20000000","volume":"3.82959000"},{"time":1734891900,"open":"95735.20000000","high":"95829.49000000","low":"95735.20000000","close":"95807.22000000","volume":"9.11333000"},{"time":1734891960,"open":"95807.22000000","high":"95977.60000000","low":"95807.22000000","close":"95972.66000000","volume":"16.04607000"},{"time":1734892020,"open":"95972.66000000","high":"95972.66000000","low":"95887.77000000","close":"95919.56000000","volume":"13.94596000"},{"time":1734892080,"open":"95919.55000000","high":"96140.00000000","low":"95919.55000000","close":"96092.50000000","volume":"85.27303000"},{"time":1734892140,"open":"96092.51000000","high":"96242.92000000","low":"96064.52000000","close":"96184.93000000","volume":"70.49336000"},{"time":1734892200,"open":"96184.93000000","high":"96259.03000000","low":"96184.82000000","close":"96259.03000000","volume":"40.84241000"},{"time":1734892260,"open":"96259.04000000","high":"96326.13000000","low":"96081.88000000","close":"96144.84000000","volume":"79.22264000"},{"time":1734892320,"open":"96144.84000000","high":"96444.45000000","low":"96144.84000000","close":"96316.35000000","volume":"46.91655000"},{"time":1734892380,"open":"96316.34000000","high":"96439.57000000","low":"96305.14000000","close":"96412.99000000","volume":"23.12561000"},{"time":1734892440,"open":"96412.98000000","high":"96412.98000000","low":"96236.36000000","close":"96279.31000000","volume":"35.78322000"},{"time":1734892500,"open":"96279.32000000","high":"96320.00000000","low":"96209.48000000","close":"96270.25000000","volume":"21.89121000"},{"time":1734892560,"open":"96270.24000000","high":"96280.00000000","low":"96154.73000000","close":"96154.74000000","volume":"18.08081000"},{"time":1734892620,"open":"96154.74000000","high":"96167.99000000","low":"96111.74000000","close":"96113.87000000","volume":"12.17455000"},{"time":1734892680,"open":"96113.88000000","high":"96200.00000000","low":"96050.79000000","close":"96070.11000000","volume":"20.46433000"},{"time":1734892740,"open":"96070.12000000","high":"96143.70000000","low":"96055.38000000","close":"96143.70000000","volume":"14.76101000"},{"time":1734892800,"open":"96143.70000000","high":"96162.11000000","low":"96124.46000000","close":"96147.81000000","volume":"10.14661000"},{"time":1734892860,"open":"96147.82000000","high":"96158.99000000","low":"96090.59000000","close":"96118.98000000","volume":"9.69993000"},{"time":1734892920,"open":"96118.97000000","high":"96179.20000000","low":"96118.97000000","close":"96168.68000000","volume":"6.06928000"},{"time":1734892980,"open":"96168.68000000","high":"96218.83000000","low":"96160.00000000","close":"96177.87000000","volume":"7.32413000"},{"time":1734893040,"open":"96177.86000000","high":"96177.87000000","low":"96114.26000000","close":"96124.49000000","volume":"6.16093000"},{"time":1734893100,"open":"96124.48000000","high":"96138.14000000","low":"96066.08000000","close":"96066.08000000","volume":"5.65342000"},{"time":1734893160,"open":"96065.22000000","high":"96067.79000000","low":"95977.80000000","close":"95995.61000000","volume":"14.08809000"},{"time":1734893220,"open":"95995.62000000","high":"95996.00000000","low":"95951.49000000","close":"95989.11000000","volume":"8.32599000"},{"time":1734893280,"open":"95989.12000000","high":"95989.12000000","low":"95911.11000000","close":"95939.99000000","volume":"7.24750000"},{"time":1734893340,"open":"95939.99000000","high":"95959.99000000","low":"95914.88000000","close":"95959.99000000","volume":"6.04108000"},{"time":1734893400,"open":"95960.00000000","high":"95969.55000000","low":"95921.53000000","close":"95921.53000000","volume":"10.85626000"},{"time":1734893460,"open":"95921.11000000","high":"96009.61000000","low":"95910.99000000","close":"96009.61000000","volume":"10.61683000"},{"time":1734893520,"open":"96009.61000000","high":"96026.55000000","low":"95988.06000000","close":"95989.92000000","volume":"5.57137000"},{"time":1734893580,"open":"95989.93000000","high":"96008.00000000","low":"95944.92000000","close":"95976.00000000","volume":"6.63563000"},{"time":1734893640,"open":"95976.00000000","high":"96017.97000000","low":"95976.00000000","close":"96007.67000000","volume":"5.92310000"},{"time":1734893700,"open":"96007.67000000","high":"96046.70000000","low":"96003.64000000","close":"96045.60000000","volume":"2.90205000"},{"time":1734893760,"open":"96045.61000000","high":"96046.88000000","low":"96004.00000000","close":"96042.52000000","volume":"4.50369000"},{"time":1734893820,"open":"96042.52000000","high":"96048.20000000","low":"96012.00000000","close":"96048.20000000","volume":"3.08402000"},{"time":1734893880,"open":"96048.19000000","high":"96048.20000000","low":"95930.21000000","close":"95972.09000000","volume":"14.78219000"},{"time":1734893940,"open":"95972.10000000","high":"95975.99000000","low":"95945.03000000","close":"95955.22000000","volume":"1.90412000"},{"time":1734894000,"open":"95955.23000000","high":"95985.62000000","low":"95949.65000000","close":"95956.01000000","volume":"13.33117000"},{"time":1734894060,"open":"95956.01000000","high":"95987.96000000","low":"95945.04000000","close":"95987.96000000","volume":"7.67366000"},{"time":1734894120,"open":"95987.96000000","high":"96011.19000000","low":"95960.00000000","close":"95968.23000000","volume":"10.22133000"},{"time":1734894180,"open":"95968.22000000","high":"96015.33000000","low":"95940.88000000","close":"95956.41000000","volume":"12.54996000"},{"time":1734894240,"open":"95956.41000000","high":"96020.99000000","low":"95949.20000000","close":"96003.99000000","volume":"17.92012000"},{"time":1734894300,"open":"96004.00000000","high":"96060.00000000","low":"95964.00000000","close":"96054.38000000","volume":"10.21813000"},{"time":1734894360,"open":"96053.82000000","high":"96152.00000000","low":"96020.00000000","close":"96152.00000000","volume":"10.27560000"},{"time":1734894420,"open":"96151.99000000","high":"96152.00000000","low":"96069.27000000","close":"96069.27000000","volume":"4.37644000"},{"time":1734894480,"open":"96069.27000000","high":"96086.68000000","low":"96048.42000000","close":"96048.42000000","volume":"2.60472000"},{"time":1734894540,"open":"96048.43000000","high":"96112.96000000","low":"96036.00000000","close":"96104.46000000","volume":"11.49911000"},{"time":1734894600,"open":"96104.47000000","high":"96120.00000000","low":"96056.00000000","close":"96076.01000000","volume":"16.86962000"},{"time":1734894660,"open":"96076.00000000","high":"96076.93000000","low":"95956.01000000","close":"95956.02000000","volume":"8.66630000"},{"time":1734894720,"open":"95956.02000000","high":"95956.02000000","low":"95826.40000000","close":"95826.41000000","volume":"18.72989000"},{"time":1734894780,"open":"95826.40000000","high":"95826.41000000","low":"95662.00000000","close":"95714.51000000","volume":"25.83368000"},{"time":1734894840,"open":"95714.51000000","high":"95832.75000000","low":"95714.50000000","close":"95832.75000000","volume":"27.00044000"},{"time":1734894900,"open":"95832.75000000","high":"95861.77000000","low":"95757.27000000","close":"95757.27000000","volume":"28.86422000"},{"time":1734894960,"open":"95757.28000000","high":"95920.00000000","low":"95756.00000000","close":"95920.00000000","volume":"16.76163000"},{"time":1734895020,"open":"95920.00000000","high":"95995.18000000","low":"95912.00000000","close":"95931.17000000","volume":"11.09812000"},{"time":1734895080,"open":"95931.18000000","high":"95979.99000000","low":"95921.06000000","close":"95924.15000000","volume":"8.09494000"},{"time":1734895140,"open":"95924.15000000","high":"95939.69000000","low":"95908.01000000","close":"95908.64000000","volume":"3.81843000"},{"time":1734895200,"open":"95908.64000000","high":"95931.54000000","low":"95824.00000000","close":"95824.00000000","volume":"15.25076000"},{"time":1734895260,"open":"95824.00000000","high":"95834.05000000","low":"95755.55000000","close":"95757.59000000","volume":"8.15335000"},{"time":1734895320,"open":"95756.54000000","high":"95801.62000000","low":"95716.00000000","close":"95750.00000000","volume":"12.89940000"},{"time":1734895380,"open":"95750.00000000","high":"95789.69000000","low":"95664.00000000","close":"95664.01000000","volume":"8.89527000"},{"time":1734895440,"open":"95664.00000000","high":"95700.00000000","low":"95647.27000000","close":"95700.00000000","volume":"12.80948000"},{"time":1734895500,"open":"95699.99000000","high":"95736.83000000","low":"95686.62000000","close":"95728.00000000","volume":"11.08125000"},{"time":1734895560,"open":"95727.99000000","high":"95732.00000000","low":"95696.00000000","close":"95727.99000000","volume":"3.69262000"},{"time":1734895620,"open":"95727.99000000","high":"95740.00000000","low":"95656.62000000","close":"95729.79000000","volume":"13.50508000"},{"time":1734895680,"open":"95729.78000000","high":"95769.47000000","low":"95708.00000000","close":"95714.48000000","volume":"6.23573000"},{"time":1734895740,"open":"95714.48000000","high":"95726.44000000","low":"95702.00000000","close":"95702.01000000","volume":"4.34640000"},{"time":1734895800,"open":"95702.01000000","high":"95754.05000000","low":"95656.62000000","close":"95663.75000000","volume":"6.07091000"},{"time":1734895860,"open":"95663.76000000","high":"95713.35000000","low":"95663.76000000","close":"95713.35000000","volume":"13.95816000"},{"time":1734895920,"open":"95713.34000000","high":"95716.87000000","low":"95506.21000000","close":"95579.99000000","volume":"37.79610000"},{"time":1734895980,"open":"95577.09000000","high":"95615.79000000","low":"95556.01000000","close":"95556.01000000","volume":"9.01645000"},{"time":1734896040,"open":"95556.00000000","high":"95587.63000000","low":"95528.00000000","close":"95571.15000000","volume":"15.55881000"},{"time":1734896100,"open":"95571.16000000","high":"95642.18000000","low":"95564.01000000","close":"95633.14000000","volume":"17.66275000"},{"time":1734896160,"open":"95633.15000000","high":"95636.63000000","low":"95564.00000000","close":"95636.62000000","volume":"14.08400000"},{"time":1734896220,"open":"95636.63000000","high":"95636.63000000","low":"95576.00000000","close":"95612.49000000","volume":"14.73880000"},{"time":1734896280,"open":"95612.49000000","high":"95612.49000000","low":"95578.30000000","close":"95603.98000000","volume":"7.69324000"},{"time":1734896340,"open":"95603.99000000","high":"95611.47000000","low":"95482.00000000","close":"95500.00000000","volume":"26.20894000"},{"time":1734896400,"open":"95500.00000000","high":"95502.90000000","low":"95245.71000000","close":"95356.00000000","volume":"78.25850000"},{"time":1734896460,"open":"95356.00000000","high":"95356.00000000","low":"95266.20000000","close":"95306.67000000","volume":"13.91124000"},{"time":1734896520,"open":"95306.67000000","high":"95391.99000000","low":"95279.33000000","close":"95322.01000000","volume":"23.73496000"},{"time":1734896580,"open":"95322.00000000","high":"95407.08000000","low":"95308.00000000","close":"95383.19000000","volume":"19.68293000"},{"time":1734896640,"open":"95383.20000000","high":"95386.61000000","low":"95292.01000000","close":"95292.01000000","volume":"10.48769000"},{"time":1734896700,"open":"95292.00000000","high":"95364.21000000","low":"95216.87000000","close":"95280.32000000","volume":"57.88469000"},{"time":1734896760,"open":"95280.32000000","high":"95351.68000000","low":"95248.00000000","close":"95312.00000000","volume":"23.00669000"},{"time":1734896820,"open":"95311.99000000","high":"95375.99000000","low":"95278.00000000","close":"95321.94000000","volume":"14.09269000"},{"time":1734896880,"open":"95321.95000000","high":"95355.43000000","low":"95180.54000000","close":"95194.31000000","volume":"33.58840000"},{"time":1734896940,"open":"95194.31000000","high":"95199.39000000","low":"95135.22000000","close":"95162.11000000","volume":"28.17056000"},{"time":1734897000,"open":"95162.11000000","high":"95200.00000000","low":"95131.02000000","close":"95167.99000000","volume":"53.67788000"},{"time":1734897060,"open":"95167.99000000","high":"95176.99000000","low":"95113.21000000","close":"95131.98000000","volume":"64.81994000"},{"time":1734897120,"open":"95131.98000000","high":"95135.00000000","low":"95002.46000000","close":"95044.57000000","volume":"71.67961000"},{"time":1734897180,"open":"95044.57000000","high":"95044.57000000","low":"94827.91000000","close":"94879.99000000","volume":"197.00676000"},{"time":1734897240,"open":"94879.99000000","high":"94943.15000000","low":"94843.38000000","close":"94927.08000000","volume":"35.63840000"},{"time":1734897300,"open":"94927.08000000","high":"94936.80000000","low":"94855.59000000","close":"94856.02000000","volume":"27.62171000"},{"time":1734897360,"open":"94856.01000000","high":"94863.84000000","low":"94805.55000000","close":"94819.26000000","volume":"17.21702000"},{"time":1734897420,"open":"94819.26000000","high":"94884.33000000","low":"94728.00000000","close":"94741.17000000","volume":"44.20587000"},{"time":1734897480,"open":"94741.16000000","high":"94747.67000000","low":"94700.00000000","close":"94707.02000000","volume":"31.18264000"},{"time":1734897540,"open":"94707.03000000","high":"94843.99000000","low":"94700.00000000","close":"94836.55000000","volume":"23.36450000"},{"time":1734897600,"open":"94836.55000000","high":"94883.76000000","low":"94804.02000000","close":"94804.03000000","volume":"22.88565000"},{"time":1734897660,"open":"94804.02000000","high":"94810.99000000","low":"94724.29000000","close":"94756.42000000","volume":"18.42537000"},{"time":1734897720,"open":"94756.42000000","high":"94760.68000000","low":"94700.00000000","close":"94718.11000000","volume":"22.36203000"},{"time":1734897780,"open":"94718.10000000","high":"94718.11000000","low":"94648.00000000","close":"94705.44000000","volume":"28.00032000"},{"time":1734897840,"open":"94705.44000000","high":"94718.11000000","low":"94632.74000000","close":"94643.90000000","volume":"15.15509000"},{"time":1734897900,"open":"94643.90000000","high":"94669.55000000","low":"94626.51000000","close":"94653.62000000","volume":"19.56655000"},{"time":1734897960,"open":"94653.61000000","high":"94664.00000000","low":"94546.34000000","close":"94559.17000000","volume":"35.59007000"},{"time":1734898020,"open":"94559.18000000","high":"94575.99000000","low":"94522.53000000","close":"94522.53000000","volume":"15.89273000"},{"time":1734898080,"open":"94522.54000000","high":"94638.65000000","low":"94478.88000000","close":"94584.53000000","volume":"54.31119000"},{"time":1734898140,"open":"94584.53000000","high":"94584.53000000","low":"94444.00000000","close":"94448.20000000","volume":"22.52465000"},{"time":1734898200,"open":"94448.19000000","high":"94563.66000000","low":"94448.19000000","close":"94457.09000000","volume":"34.20309000"},{"time":1734898260,"open":"94457.09000000","high":"94555.80000000","low":"94424.00000000","close":"94555.80000000","volume":"24.91482000"},{"time":1734898320,"open":"94555.80000000","high":"94718.11000000","low":"94545.57000000","close":"94620.89000000","volume":"23.94445000"},{"time":1734898380,"open":"94620.88000000","high":"94640.26000000","low":"94575.75000000","close":"94596.40000000","volume":"18.18674000"},{"time":1734898440,"open":"94596.40000000","high":"94679.69000000","low":"94560.91000000","close":"94568.01000000","volume":"16.44798000"},{"time":1734898500,"open":"94568.01000000","high":"94625.62000000","low":"94468.00000000","close":"94486.02000000","volume":"24.92070000"},{"time":1734898560,"open":"94486.01000000","high":"94596.45000000","low":"94476.05000000","close":"94590.18000000","volume":"19.29760000"},{"time":1734898620,"open":"94590.53000000","high":"94679.99000000","low":"94564.00000000","close":"94636.79000000","volume":"22.88897000"},{"time":1734898680,"open":"94636.80000000","high":"94692.16000000","low":"94556.01000000","close":"94654.41000000","volume":"25.81044000"},{"time":1734898740,"open":"94654.41000000","high":"94684.67000000","low":"94567.20000000","close":"94584.79000000","volume":"13.80745000"},{"time":1734898800,"open":"94584.78000000","high":"94627.78000000","low":"94520.00000000","close":"94624.20000000","volume":"18.21340000"},{"time":1734898860,"open":"94624.20000000","high":"94737.62000000","low":"94616.00000000","close":"94727.18000000","volume":"24.35012000"},{"time":1734898920,"open":"94727.18000000","high":"94800.00000000","low":"94691.65000000","close":"94800.00000000","volume":"19.80113000"},{"time":1734898980,"open":"94799.99000000","high":"94865.67000000","low":"94799.99000000","close":"94863.98000000","volume":"12.91170000"},{"time":1734899040,"open":"94863.99000000","high":"94943.66000000","low":"94863.98000000","close":"94936.27000000","volume":"23.55890000"},{"time":1734899100,"open":"94936.27000000","high":"94966.85000000","low":"94936.26000000","close":"94944.62000000","volume":"12.84969000"},{"time":1734899160,"open":"94944.62000000","high":"94960.95000000","low":"94870.16000000","close":"94870.17000000","volume":"13.85772000"},{"time":1734899220,"open":"94870.16000000","high":"94970.35000000","low":"94863.45000000","close":"94940.14000000","volume":"13.14897000"},{"time":1734899280,"open":"94940.14000000","high":"95139.10000000","low":"94940.13000000","close":"95101.27000000","volume":"18.01741000"},{"time":1734899340,"open":"95101.27000000","high":"95155.47000000","low":"95000.00000000","close":"95000.01000000","volume":"18.93933000"},{"time":1734899400,"open":"95000.01000000","high":"95023.99000000","low":"94940.01000000","close":"94940.01000000","volume":"15.17259000"},{"time":1734899460,"open":"94940.01000000","high":"95051.07000000","low":"94940.00000000","close":"95040.54000000","volume":"7.28210000"},{"time":1734899520,"open":"95042.89000000","high":"95144.00000000","low":"95042.89000000","close":"95069.67000000","volume":"17.02192000"},{"time":1734899580,"open":"95069.67000000","high":"95180.00000000","low":"95069.67000000","close":"95160.49000000","volume":"20.25533000"},{"time":1734899640,"open":"95160.48000000","high":"95189.71000000","low":"95135.99000000","close":"95145.14000000","volume":"13.21626000"},{"time":1734899700,"open":"95145.14000000","high":"95173.39000000","low":"95112.50000000","close":"95152.01000000","volume":"13.78522000"},{"time":1734899760,"open":"95152.01000000","high":"95216.00000000","low":"95131.53000000","close":"95215.99000000","volume":"9.49781000"},{"time":1734899820,"open":"95215.99000000","high":"95220.00000000","low":"95154.40000000","close":"95168.67000000","volume":"9.07839000"},{"time":1734899880,"open":"95168.66000000","high":"95179.99000000","low":"95012.17000000","close":"95019.74000000","volume":"13.20146000"},{"time":1734899940,"open":"95019.74000000","high":"95080.99000000","low":"95000.00000000","close":"95080.99000000","volume":"13.02167000"},{"time":1734900000,"open":"95080.99000000","high":"95134.83000000","low":"95072.42000000","close":"95094.52000000","volume":"16.75822000"},{"time":1734900060,"open":"95094.53000000","high":"95214.05000000","low":"95094.52000000","close":"95205.83000000","volume":"46.90411000"},{"time":1734900120,"open":"95205.83000000","high":"95317.41000000","low":"95205.83000000","close":"95292.01000000","volume":"29.66314000"},{"time":1734900180,"open":"95292.01000000","high":"95325.00000000","low":"95275.29000000","close":"95304.00000000","volume":"23.45373000"},{"time":1734900240,"open":"95304.00000000","high":"95323.99000000","low":"95250.00000000","close":"95250.00000000","volume":"15.08800000"},{"time":1734900300,"open":"95250.00000000","high":"95325.29000000","low":"95236.54000000","close":"95284.76000000","volume":"17.66394000"},{"time":1734900360,"open":"95284.76000000","high":"95359.78000000","low":"95284.76000000","close":"95338.34000000","volume":"11.90073000"},{"time":1734900420,"open":"95338.35000000","high":"95428.64000000","low":"95338.35000000","close":"95426.65000000","volume":"16.90836000"},{"time":1734900480,"open":"95426.64000000","high":"95431.57000000","low":"95400.96000000","close":"95420.52000000","volume":"8.77887000"},{"time":1734900540,"open":"95420.52000000","high":"95468.29000000","low":"95420.51000000","close":"95445.02000000","volume":"8.45521000"},{"time":1734900600,"open":"95445.01000000","high":"95491.79000000","low":"95439.43000000","close":"95439.43000000","volume":"8.68575000"},{"time":1734900660,"open":"95439.44000000","high":"95447.04000000","low":"95376.77000000","close":"95395.79000000","volume":"12.40437000"},{"time":1734900720,"open":"95395.79000000","high":"95520.00000000","low":"95395.79000000","close":"95519.99000000","volume":"25.22532000"},{"time":1734900780,"open":"95519.99000000","high":"95520.00000000","low":"95488.95000000","close":"95491.99000000","volume":"3.65536000"},{"time":1734900840,"open":"95492.00000000","high":"95506.03000000","low":"95461.50000000","close":"95500.00000000","volume":"10.68248000"},{"time":1734900900,"open":"95499.99000000","high":"95508.00000000","low":"95468.63000000","close":"95468.64000000","volume":"6.66596000"},{"time":1734900960,"open":"95468.63000000","high":"95543.21000000","low":"95467.28000000","close":"95511.51000000","volume":"7.71460000"},{"time":1734901020,"open":"95511.50000000","high":"95547.74000000","low":"95511.50000000","close":"95521.99000000","volume":"13.34603000"},{"time":1734901080,"open":"95521.98000000","high":"95523.52000000","low":"95508.00000000","close":"95523.52000000","volume":"4.54923000"},{"time":1734901140,"open":"95523.52000000","high":"95624.00000000","low":"95523.51000000","close":"95592.49000000","volume":"14.60524000"},{"time":1734901200,"open":"95592.49000000","high":"95622.34000000","low":"95496.04000000","close":"95496.04000000","volume":"14.30148000"},{"time":1734901260,"open":"95496.05000000","high":"95564.00000000","low":"95450.00000000","close":"95536.16000000","volume":"13.45836000"},{"time":1734901320,"open":"95536.15000000","high":"95596.00000000","low":"95505.92000000","close":"95513.55000000","volume":"15.25662000"},{"time":1734901380,"open":"95513.55000000","high":"95513.55000000","low":"95396.97000000","close":"95405.31000000","volume":"15.31774000"},{"time":1734901440,"open":"95405.32000000","high":"95418.12000000","low":"95337.04000000","close":"95407.25000000","volume":"26.32415000"},{"time":1734901500,"open":"95407.25000000","high":"95490.50000000","low":"95351.26000000","close":"95483.49000000","volume":"13.02802000"},{"time":1734901560,"open":"95483.50000000","high":"95592.00000000","low":"95483.49000000","close":"95558.42000000","volume":"18.74930000"},{"time":1734901620,"open":"95558.43000000","high":"95646.15000000","low":"95550.90000000","close":"95646.15000000","volume":"13.49476000"},{"time":1734901680,"open":"95646.15000000","high":"95646.15000000","low":"95624.01000000","close":"95632.87000000","volume":"8.36673000"},{"time":1734901740,"open":"95633.44000000","high":"95680.49000000","low":"95633.43000000","close":"95680.44000000","volume":"8.51124000"},{"time":1734901800,"open":"95680.44000000","high":"95709.29000000","low":"95651.51000000","close":"95709.29000000","volume":"7.57730000"},{"time":1734901860,"open":"95709.28000000","high":"95714.55000000","low":"95604.13000000","close":"95604.28000000","volume":"38.86154000"},{"time":1734901920,"open":"95604.29000000","high":"95604.29000000","low":"95506.03000000","close":"95551.98000000","volume":"23.54972000"},{"time":1734901980,"open":"95551.98000000","high":"95615.53000000","low":"95519.01000000","close":"95530.76000000","volume":"15.68213000"},{"time":1734902040,"open":"95530.75000000","high":"95547.42000000","low":"95509.80000000","close":"95509.81000000","volume":"5.78933000"},{"time":1734902100,"open":"95509.81000000","high":"95578.95000000","low":"95509.81000000","close":"95522.01000000","volume":"9.91485000"},{"time":1734902160,"open":"95522.02000000","high":"95664.00000000","low":"95522.02000000","close":"95645.04000000","volume":"6.95662000"},{"time":1734902220,"open":"95645.04000000","high":"95697.00000000","low":"95614.91000000","close":"95673.02000000","volume":"10.80830000"},{"time":1734902280,"open":"95673.02000000","high":"95740.00000000","low":"95652.92000000","close":"95724.14000000","volume":"10.81802000"},{"time":1734902340,"open":"95724.14000000","high":"95724.14000000","low":"95540.85000000","close":"95540.85000000","volume":"16.50187000"},{"time":1734902400,"open":"95540.85000000","high":"95609.41000000","low":"95540.85000000","close":"95580.47000000","volume":"9.19388000"},{"time":1734902460,"open":"95580.47000000","high":"95656.63000000","low":"95564.68000000","close":"95656.63000000","volume":"31.12423000"},{"time":1734902520,"open":"95656.63000000","high":"95705.46000000","low":"95642.75000000","close":"95667.44000000","volume":"34.21290000"},{"time":1734902580,"open":"95666.32000000","high":"95677.14000000","low":"95650.00000000","close":"95650.00000000","volume":"8.46846000"},{"time":1734902640,"open":"95650.01000000","high":"95650.01000000","low":"95587.27000000","close":"95635.06000000","volume":"8.29437000"},{"time":1734902700,"open":"95635.05000000","high":"95637.29000000","low":"95594.16000000","close":"95637.29000000","volume":"6.60232000"},{"time":1734902760,"open":"95637.60000000","high":"95650.15000000","low":"95546.14000000","close":"95546.14000000","volume":"13.58566000"},{"time":1734902820,"open":"95546.14000000","high":"95565.69000000","low":"95446.26000000","close":"95450.54000000","volume":"4.11992000"},{"time":1734902880,"open":"95450.55000000","high":"95532.53000000","low":"95436.99000000","close":"95495.96000000","volume":"16.33429000"},{"time":1734902940,"open":"95495.96000000","high":"95534.59000000","low":"95486.50000000","close":"95486.50000000","volume":"6.42130000"},{"time":1734903000,"open":"95486.50000000","high":"95499.06000000","low":"95445.08000000","close":"95445.09000000","volume":"2.67694000"},{"time":1734903060,"open":"95445.09000000","high":"95480.00000000","low":"95434.76000000","close":"95480.00000000","volume":"13.56898000"},{"time":1734903120,"open":"95480.00000000","high":"95550.09000000","low":"95476.06000000","close":"95550.09000000","volume":"8.15799000"},{"time":1734903180,"open":"95550.08000000","high":"95555.43000000","low":"95508.77000000","close":"95541.79000000","volume":"9.21450000"},{"time":1734903240,"open":"95541.80000000","high":"95541.80000000","low":"95411.52000000","close":"95428.60000000","volume":"19.51888000"},{"time":1734903300,"open":"95428.61000000","high":"95428.61000000","low":"95369.53000000","close":"95394.35000000","volume":"13.87201000"},{"time":1734903360,"open":"95394.36000000","high":"95422.47000000","low":"95358.27000000","close":"95401.67000000","volume":"8.17882000"},{"time":1734903420,"open":"95401.66000000","high":"95469.50000000","low":"95401.66000000","close":"95452.94000000","volume":"19.83710000"},{"time":1734903480,"open":"95452.95000000","high":"95475.43000000","low":"95423.20000000","close":"95431.01000000","volume":"19.63559000"},{"time":1734903540,"open":"95431.00000000","high":"95463.92000000","low":"95415.67000000","close":"95442.19000000","volume":"4.54180000"},{"time":1734903600,"open":"95442.19000000","high":"95442.20000000","low":"95425.41000000","close":"95428.27000000","volume":"2.44337000"},{"time":1734903660,"open":"95428.27000000","high":"95456.00000000","low":"95428.27000000","close":"95433.78000000","volume":"10.89334000"},{"time":1734903720,"open":"95433.77000000","high":"95520.00000000","low":"95421.63000000","close":"95480.79000000","volume":"11.54706000"},{"time":1734903780,"open":"95480.79000000","high":"95487.60000000","low":"95437.85000000","close":"95452.01000000","volume":"5.29859000"},{"time":1734903840,"open":"95452.00000000","high":"95466.77000000","low":"95452.00000000","close":"95458.69000000","volume":"4.45691000"},{"time":1734903900,"open":"95458.70000000","high":"95519.75000000","low":"95427.50000000","close":"95477.84000000","volume":"10.46339000"},{"time":1734903960,"open":"95477.83000000","high":"95477.84000000","low":"95376.39000000","close":"95376.41000000","volume":"4.95995000"},{"time":1734904020,"open":"95376.41000000","high":"95376.41000000","low":"95352.33000000","close":"95362.28000000","volume":"4.67347000"},{"time":1734904080,"open":"95362.28000000","high":"95362.28000000","low":"95142.00000000","close":"95164.00000000","volume":"14.48569000"},{"time":1734904140,"open":"95164.00000000","high":"95169.54000000","low":"95077.29000000","close":"95077.29000000","volume":"13.35217000"},{"time":1734904200,"open":"95077.30000000","high":"95198.61000000","low":"95069.03000000","close":"95194.56000000","volume":"14.39891000"},{"time":1734904260,"open":"95194.56000000","high":"95234.94000000","low":"95193.86000000","close":"95228.77000000","volume":"6.33887000"},{"time":1734904320,"open":"95228.76000000","high":"95291.99000000","low":"95193.86000000","close":"95291.99000000","volume":"8.36758000"},{"time":1734904380,"open":"95291.98000000","high":"95357.14000000","low":"95288.81000000","close":"95355.99000000","volume":"4.63902000"},{"time":1734904440,"open":"95355.99000000","high":"95362.91000000","low":"95300.00000000","close":"95362.91000000","volume":"11.40678000"},{"time":1734904500,"open":"95362.91000000","high":"95362.91000000","low":"95292.21000000","close":"95292.21000000","volume":"11.34077000"},{"time":1734904560,"open":"95292.21000000","high":"95292.22000000","low":"95226.84000000","close":"95226.84000000","volume":"5.74252000"},{"time":1734904620,"open":"95224.35000000","high":"95266.45000000","low":"95160.61000000","close":"95229.22000000","volume":"21.26872000"},{"time":1734904680,"open":"95229.21000000","high":"95229.22000000","low":"95174.97000000","close":"95186.42000000","volume":"8.16254000"},{"time":1734904740,"open":"95186.41000000","high":"95215.35000000","low":"95181.97000000","close":"95203.11000000","volume":"9.22648000"},{"time":1734904800,"open":"95203.10000000","high":"95220.07000000","low":"95142.54000000","close":"95142.55000000","volume":"10.29689000"},{"time":1734904860,"open":"95142.55000000","high":"95184.83000000","low":"94974.87000000","close":"94974.88000000","volume":"42.95485000"},{"time":1734904920,"open":"94974.87000000","high":"94990.19000000","low":"94700.00000000","close":"94701.38000000","volume":"63.16151000"},{"time":1734904980,"open":"94701.38000000","high":"94967.44000000","low":"94701.38000000","close":"94967.44000000","volume":"48.11618000"},{"time":1734905040,"open":"94967.44000000","high":"94969.36000000","low":"94805.35000000","close":"94822.38000000","volume":"18.02185000"},{"time":1734905100,"open":"94822.37000000","high":"94823.98000000","low":"94646.52000000","close":"94681.24000000","volume":"25.31941000"},{"time":1734905160,"open":"94681.24000000","high":"94690.71000000","low":"94482.00000000","close":"94536.02000000","volume":"53.35461000"},{"time":1734905220,"open":"94536.02000000","high":"94536.02000000","low":"94325.00000000","close":"94325.64000000","volume":"51.91404000"},{"time":1734905280,"open":"94325.65000000","high":"94430.13000000","low":"94266.09000000","close":"94339.73000000","volume":"64.46987000"},{"time":1734905340,"open":"94338.05000000","high":"94358.18000000","low":"94264.96000000","close":"94281.76000000","volume":"20.04512000"},{"time":1734905400,"open":"94281.76000000","high":"94315.80000000","low":"94250.35000000","close":"94288.08000000","volume":"19.30262000"},{"time":1734905460,"open":"94288.07000000","high":"94620.00000000","low":"94272.92000000","close":"94504.11000000","volume":"64.10360000"},{"time":1734905520,"open":"94504.11000000","high":"94683.51000000","low":"94486.59000000","close":"94675.87000000","volume":"39.32704000"},{"time":1734905580,"open":"94675.87000000","high":"94686.79000000","low":"94518.18000000","close":"94576.35000000","volume":"35.41720000"},{"time":1734905640,"open":"94576.35000000","high":"94674.40000000","low":"94539.25000000","close":"94661.01000000","volume":"32.73846000"},{"time":1734905700,"open":"94661.00000000","high":"95020.00000000","low":"94648.00000000","close":"94996.83000000","volume":"86.09052000"},{"time":1734905760,"open":"94996.84000000","high":"95226.95000000","low":"94996.84000000","close":"95099.61000000","volume":"43.48027000"},{"time":1734905820,"open":"95099.62000000","high":"95227.99000000","low":"95054.24000000","close":"95058.42000000","volume":"54.28340000"},{"time":1734905880,"open":"95058.42000000","high":"95139.99000000","low":"95054.13000000","close":"95122.48000000","volume":"32.39332000"},{"time":1734905940,"open":"95122.48000000","high":"95179.99000000","low":"95082.02000000","close":"95098.85000000","volume":"16.50766000"},{"time":1734906000,"open":"95097.34000000","high":"95097.34000000","low":"94917.28000000","close":"94963.86000000","volume":"36.57286000"},{"time":1734906060,"open":"94963.86000000","high":"95123.55000000","low":"94963.86000000","close":"95044.50000000","volume":"17.77769000"},{"time":1734906120,"open":"95044.50000000","high":"95110.49000000","low":"94988.70000000","close":"95068.96000000","volume":"22.90631000"},{"time":1734906180,"open":"95068.96000000","high":"95184.00000000","low":"95068.96000000","close":"95159.99000000","volume":"30.27250000"},{"time":1734906240,"open":"95159.99000000","high":"95172.00000000","low":"95100.00000000","close":"95135.96000000","volume":"16.24104000"},{"time":1734906300,"open":"95135.96000000","high":"95135.97000000","low":"94996.57000000","close":"95031.99000000","volume":"7.14876000"},{"time":1734906360,"open":"95031.98000000","high":"95031.99000000","low":"94992.08000000","close":"95001.27000000","volume":"11.31503000"},{"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":"96393.58000000","low":"96374.96000000","close":"96393.57000000","volume":"1.05157000"}]