[{"time":1741794000,"open":"81568.03000000","high":"81587.82000000","low":"81476.45000000","close":"81529.95000000","volume":"26.30518000"},{"time":1741794060,"open":"81529.94000000","high":"81545.21000000","low":"81408.77000000","close":"81517.35000000","volume":"27.31790000"},{"time":1741794120,"open":"81517.35000000","high":"81631.12000000","low":"81492.10000000","close":"81613.53000000","volume":"25.97064000"},{"time":1741794180,"open":"81613.52000000","high":"81718.57000000","low":"81608.24000000","close":"81710.44000000","volume":"18.87917000"},{"time":1741794240,"open":"81710.44000000","high":"81721.28000000","low":"81617.51000000","close":"81617.52000000","volume":"27.33708000"},{"time":1741794300,"open":"81617.52000000","high":"81650.00000000","low":"81502.14000000","close":"81650.00000000","volume":"27.29827000"},{"time":1741794360,"open":"81650.00000000","high":"81766.64000000","low":"81650.00000000","close":"81761.87000000","volume":"24.60438000"},{"time":1741794420,"open":"81761.88000000","high":"81915.35000000","low":"81734.78000000","close":"81868.91000000","volume":"81.65763000"},{"time":1741794480,"open":"81868.90000000","high":"81931.52000000","low":"81774.33000000","close":"81892.18000000","volume":"51.51048000"},{"time":1741794540,"open":"81892.19000000","high":"81982.25000000","low":"81888.85000000","close":"81982.25000000","volume":"36.55273000"},{"time":1741794600,"open":"81982.24000000","high":"82013.40000000","low":"81851.05000000","close":"81915.97000000","volume":"31.56879000"},{"time":1741794660,"open":"81915.97000000","high":"81923.20000000","low":"81779.26000000","close":"81779.27000000","volume":"27.07794000"},{"time":1741794720,"open":"81779.27000000","high":"81892.29000000","low":"81776.17000000","close":"81780.75000000","volume":"16.94197000"},{"time":1741794780,"open":"81780.76000000","high":"81822.87000000","low":"81727.65000000","close":"81737.98000000","volume":"44.13143000"},{"time":1741794840,"open":"81737.98000000","high":"81792.25000000","low":"81713.27000000","close":"81788.34000000","volume":"13.97184000"},{"time":1741794900,"open":"81788.34000000","high":"81791.88000000","low":"81640.22000000","close":"81658.12000000","volume":"20.40399000"},{"time":1741794960,"open":"81658.11000000","high":"81658.11000000","low":"81500.00000000","close":"81515.87000000","volume":"23.12681000"},{"time":1741795020,"open":"81515.87000000","high":"81629.33000000","low":"81441.57000000","close":"81629.32000000","volume":"40.39684000"},{"time":1741795080,"open":"81629.33000000","high":"81718.29000000","low":"81580.22000000","close":"81696.73000000","volume":"28.46219000"},{"time":1741795140,"open":"81696.72000000","high":"81785.76000000","low":"81677.97000000","close":"81738.97000000","volume":"31.15002000"},{"time":1741795200,"open":"81738.97000000","high":"81740.69000000","low":"81636.38000000","close":"81710.56000000","volume":"30.23548000"},{"time":1741795260,"open":"81710.56000000","high":"81788.46000000","low":"81626.64000000","close":"81769.99000000","volume":"14.73915000"},{"time":1741795320,"open":"81769.98000000","high":"81851.46000000","low":"81745.98000000","close":"81851.46000000","volume":"26.85653000"},{"time":1741795380,"open":"81851.46000000","high":"81933.97000000","low":"81819.48000000","close":"81819.48000000","volume":"31.85207000"},{"time":1741795440,"open":"81819.49000000","high":"81886.80000000","low":"81762.49000000","close":"81880.00000000","volume":"13.67191000"},{"time":1741795500,"open":"81880.00000000","high":"82070.12000000","low":"81880.00000000","close":"82032.49000000","volume":"51.98332000"},{"time":1741795560,"open":"82032.49000000","high":"82074.83000000","low":"81938.59000000","close":"81938.59000000","volume":"25.55601000"},{"time":1741795620,"open":"81938.60000000","high":"82025.18000000","low":"81914.92000000","close":"81954.11000000","volume":"9.39969000"},{"time":1741795680,"open":"81954.12000000","high":"82036.02000000","low":"81933.96000000","close":"82036.02000000","volume":"19.93272000"},{"time":1741795740,"open":"82037.30000000","high":"82102.01000000","low":"82014.99000000","close":"82049.45000000","volume":"21.56179000"},{"time":1741795800,"open":"82049.45000000","high":"82179.73000000","low":"81982.76000000","close":"82137.71000000","volume":"48.03643000"},{"time":1741795860,"open":"82137.70000000","high":"82252.00000000","low":"82005.67000000","close":"82108.38000000","volume":"71.05955000"},{"time":1741795920,"open":"82108.38000000","high":"82108.38000000","low":"81964.88000000","close":"82057.87000000","volume":"16.47229000"},{"time":1741795980,"open":"82057.87000000","high":"82147.99000000","low":"82028.30000000","close":"82146.65000000","volume":"18.97489000"},{"time":1741796040,"open":"82146.66000000","high":"82228.67000000","low":"82142.81000000","close":"82184.07000000","volume":"16.66217000"},{"time":1741796100,"open":"82184.07000000","high":"82287.52000000","low":"82162.41000000","close":"82199.00000000","volume":"40.20893000"},{"time":1741796160,"open":"82199.00000000","high":"82276.87000000","low":"82115.07000000","close":"82139.93000000","volume":"37.77943000"},{"time":1741796220,"open":"82139.93000000","high":"82167.86000000","low":"82028.30000000","close":"82035.34000000","volume":"16.13313000"},{"time":1741796280,"open":"82035.34000000","high":"82035.34000000","low":"81872.69000000","close":"81971.19000000","volume":"18.84397000"},{"time":1741796340,"open":"81971.18000000","high":"82073.34000000","low":"81942.21000000","close":"82058.18000000","volume":"30.98961000"},{"time":1741796400,"open":"82058.18000000","high":"82086.73000000","low":"81981.13000000","close":"81981.13000000","volume":"11.65798000"},{"time":1741796460,"open":"81981.14000000","high":"82004.56000000","low":"81920.00000000","close":"81990.09000000","volume":"9.92379000"},{"time":1741796520,"open":"81990.10000000","high":"82059.87000000","low":"81918.72000000","close":"81921.00000000","volume":"25.25693000"},{"time":1741796580,"open":"81921.01000000","high":"81989.25000000","low":"81893.09000000","close":"81989.25000000","volume":"8.99725000"},{"time":1741796640,"open":"81989.25000000","high":"82005.34000000","low":"81943.47000000","close":"81983.83000000","volume":"8.42206000"},{"time":1741796700,"open":"81983.82000000","high":"81983.82000000","low":"81872.46000000","close":"81872.47000000","volume":"16.33185000"},{"time":1741796760,"open":"81872.47000000","high":"81896.07000000","low":"81768.65000000","close":"81834.18000000","volume":"38.63272000"},{"time":1741796820,"open":"81834.19000000","high":"81907.49000000","low":"81802.26000000","close":"81881.03000000","volume":"13.16117000"},{"time":1741796880,"open":"81881.02000000","high":"81968.84000000","low":"81881.02000000","close":"81921.99000000","volume":"16.45649000"},{"time":1741796940,"open":"81922.00000000","high":"81922.00000000","low":"81817.96000000","close":"81843.86000000","volume":"18.61733000"},{"time":1741797000,"open":"81843.85000000","high":"81916.00000000","low":"81843.85000000","close":"81886.80000000","volume":"14.92525000"},{"time":1741797060,"open":"81886.79000000","high":"81931.39000000","low":"81734.62000000","close":"81735.50000000","volume":"14.06905000"},{"time":1741797120,"open":"81735.50000000","high":"81888.00000000","low":"81725.08000000","close":"81888.00000000","volume":"20.25021000"},{"time":1741797180,"open":"81888.00000000","high":"82017.60000000","low":"81888.00000000","close":"82001.54000000","volume":"17.52129000"},{"time":1741797240,"open":"82003.31000000","high":"82086.27000000","low":"81981.13000000","close":"82086.27000000","volume":"12.93071000"},{"time":1741797300,"open":"82086.27000000","high":"82128.18000000","low":"82046.03000000","close":"82057.32000000","volume":"16.96541000"},{"time":1741797360,"open":"82057.31000000","high":"82203.00000000","low":"82053.68000000","close":"82182.63000000","volume":"10.54987000"},{"time":1741797420,"open":"82182.63000000","high":"82221.39000000","low":"82177.90000000","close":"82177.91000000","volume":"9.80664000"},{"time":1741797480,"open":"82177.90000000","high":"82234.28000000","low":"82176.96000000","close":"82191.81000000","volume":"11.58247000"},{"time":1741797540,"open":"82191.80000000","high":"82197.10000000","low":"82056.39000000","close":"82066.63000000","volume":"14.80364000"},{"time":1741797600,"open":"82066.64000000","high":"82072.45000000","low":"81992.00000000","close":"82021.84000000","volume":"12.22167000"},{"time":1741797660,"open":"82021.85000000","high":"82054.44000000","low":"81804.86000000","close":"81827.38000000","volume":"39.45188000"},{"time":1741797720,"open":"81827.39000000","high":"81841.50000000","low":"81716.75000000","close":"81731.27000000","volume":"31.95637000"},{"time":1741797780,"open":"81731.28000000","high":"81798.79000000","low":"81702.79000000","close":"81777.85000000","volume":"14.07505000"},{"time":1741797840,"open":"81777.85000000","high":"81789.14000000","low":"81648.37000000","close":"81663.50000000","volume":"39.48849000"},{"time":1741797900,"open":"81663.49000000","high":"81804.07000000","low":"81663.49000000","close":"81724.35000000","volume":"17.80299000"},{"time":1741797960,"open":"81724.34000000","high":"81886.80000000","low":"81678.48000000","close":"81870.59000000","volume":"18.79442000"},{"time":1741798020,"open":"81870.59000000","high":"82005.74000000","low":"81870.59000000","close":"81992.08000000","volume":"22.54503000"},{"time":1741798080,"open":"81992.08000000","high":"82045.45000000","low":"81981.13000000","close":"82039.18000000","volume":"67.88946000"},{"time":1741798140,"open":"82039.33000000","high":"82068.74000000","low":"81985.42000000","close":"82022.00000000","volume":"17.74666000"},{"time":1741798200,"open":"82022.04000000","high":"82089.15000000","low":"82010.81000000","close":"82010.82000000","volume":"23.45839000"},{"time":1741798260,"open":"82010.81000000","high":"82019.45000000","low":"81934.07000000","close":"81934.08000000","volume":"11.07788000"},{"time":1741798320,"open":"81934.07000000","high":"81981.13000000","low":"81841.01000000","close":"81911.58000000","volume":"13.84523000"},{"time":1741798380,"open":"81911.57000000","high":"81911.57000000","low":"81784.82000000","close":"81806.31000000","volume":"11.85133000"},{"time":1741798440,"open":"81806.32000000","high":"81937.66000000","low":"81805.87000000","close":"81932.23000000","volume":"7.91982000"},{"time":1741798500,"open":"81933.80000000","high":"82013.69000000","low":"81923.05000000","close":"81923.05000000","volume":"8.85960000"},{"time":1741798560,"open":"81923.06000000","high":"81989.00000000","low":"81922.02000000","close":"81956.26000000","volume":"10.80870000"},{"time":1741798620,"open":"81956.27000000","high":"82065.03000000","low":"81950.02000000","close":"82048.75000000","volume":"33.34744000"},{"time":1741798680,"open":"82048.75000000","high":"82100.00000000","low":"82003.50000000","close":"82020.25000000","volume":"21.81054000"},{"time":1741798740,"open":"82020.26000000","high":"82075.48000000","low":"81948.63000000","close":"81970.76000000","volume":"25.22276000"},{"time":1741798800,"open":"81970.77000000","high":"82039.02000000","low":"81890.42000000","close":"82017.79000000","volume":"11.61349000"},{"time":1741798860,"open":"82017.80000000","high":"82120.00000000","low":"82017.80000000","close":"82109.93000000","volume":"14.87959000"},{"time":1741798920,"open":"82109.92000000","high":"82166.74000000","low":"82085.44000000","close":"82154.76000000","volume":"16.82959000"},{"time":1741798980,"open":"82154.77000000","high":"82179.73000000","low":"82046.50000000","close":"82067.94000000","volume":"25.52393000"},{"time":1741799040,"open":"82069.17000000","high":"82177.70000000","low":"82064.04000000","close":"82156.95000000","volume":"10.84749000"},{"time":1741799100,"open":"82156.96000000","high":"82272.72000000","low":"82145.30000000","close":"82272.71000000","volume":"49.97815000"},{"time":1741799160,"open":"82272.72000000","high":"82332.98000000","low":"82191.42000000","close":"82234.49000000","volume":"45.10099000"},{"time":1741799220,"open":"82234.48000000","high":"82236.13000000","low":"82146.99000000","close":"82148.71000000","volume":"19.16750000"},{"time":1741799280,"open":"82148.71000000","high":"82320.00000000","low":"82148.70000000","close":"82306.32000000","volume":"20.04804000"},{"time":1741799340,"open":"82306.33000000","high":"82459.00000000","low":"82306.33000000","close":"82419.49000000","volume":"43.42892000"},{"time":1741799400,"open":"82419.49000000","high":"82542.41000000","low":"82403.05000000","close":"82542.41000000","volume":"53.75078000"},{"time":1741799460,"open":"82542.40000000","high":"82561.12000000","low":"82433.05000000","close":"82478.60000000","volume":"38.60144000"},{"time":1741799520,"open":"82478.61000000","high":"82485.31000000","low":"82406.74000000","close":"82412.92000000","volume":"38.29567000"},{"time":1741799580,"open":"82412.92000000","high":"82512.68000000","low":"82393.05000000","close":"82403.36000000","volume":"13.66784000"},{"time":1741799640,"open":"82403.35000000","high":"82455.99000000","low":"82370.41000000","close":"82455.99000000","volume":"15.49210000"},{"time":1741799700,"open":"82455.99000000","high":"82590.70000000","low":"82419.75000000","close":"82578.94000000","volume":"26.55094000"},{"time":1741799760,"open":"82578.93000000","high":"82674.33000000","low":"82517.91000000","close":"82666.65000000","volume":"49.88057000"},{"time":1741799820,"open":"82666.65000000","high":"82666.65000000","low":"82539.54000000","close":"82572.08000000","volume":"14.73419000"},{"time":1741799880,"open":"82572.08000000","high":"82736.33000000","low":"82539.99000000","close":"82731.14000000","volume":"37.27420000"},{"time":1741799940,"open":"82731.15000000","high":"82776.38000000","low":"82652.30000000","close":"82693.16000000","volume":"20.92937000"},{"time":1741800000,"open":"82693.16000000","high":"82834.25000000","low":"82670.77000000","close":"82785.78000000","volume":"27.45253000"},{"time":1741800060,"open":"82785.79000000","high":"82821.06000000","low":"82714.83000000","close":"82782.84000000","volume":"35.31727000"},{"time":1741800120,"open":"82782.83000000","high":"82872.49000000","low":"82782.83000000","close":"82853.81000000","volume":"21.23284000"},{"time":1741800180,"open":"82853.82000000","high":"82884.51000000","low":"82763.21000000","close":"82763.22000000","volume":"17.20531000"},{"time":1741800240,"open":"82763.22000000","high":"82798.49000000","low":"82682.78000000","close":"82682.78000000","volume":"9.92690000"},{"time":1741800300,"open":"82682.78000000","high":"82714.81000000","low":"82577.22000000","close":"82619.99000000","volume":"16.51189000"},{"time":1741800360,"open":"82620.00000000","high":"82694.93000000","low":"82613.89000000","close":"82694.93000000","volume":"14.14941000"},{"time":1741800420,"open":"82694.94000000","high":"82745.03000000","low":"82650.85000000","close":"82677.98000000","volume":"15.59286000"},{"time":1741800480,"open":"82677.98000000","high":"82783.02000000","low":"82673.36000000","close":"82771.85000000","volume":"9.86375000"},{"time":1741800540,"open":"82771.85000000","high":"82790.78000000","low":"82752.30000000","close":"82770.13000000","volume":"5.24214000"},{"time":1741800600,"open":"82770.12000000","high":"82866.81000000","low":"82722.89000000","close":"82816.90000000","volume":"16.56877000"},{"time":1741800660,"open":"82816.90000000","high":"82877.36000000","low":"82777.72000000","close":"82777.72000000","volume":"11.55799000"},{"time":1741800720,"open":"82777.73000000","high":"82787.87000000","low":"82684.86000000","close":"82732.46000000","volume":"13.56584000"},{"time":1741800780,"open":"82732.46000000","high":"82732.46000000","low":"82580.51000000","close":"82580.51000000","volume":"15.69869000"},{"time":1741800840,"open":"82580.51000000","high":"82601.49000000","low":"82549.76000000","close":"82594.87000000","volume":"16.54850000"},{"time":1741800900,"open":"82594.87000000","high":"82636.49000000","low":"82582.59000000","close":"82594.34000000","volume":"9.65973000"},{"time":1741800960,"open":"82594.34000000","high":"82640.00000000","low":"82590.01000000","close":"82640.00000000","volume":"9.82464000"},{"time":1741801020,"open":"82640.00000000","high":"82688.68000000","low":"82569.05000000","close":"82590.15000000","volume":"7.42050000"},{"time":1741801080,"open":"82590.16000000","high":"82600.41000000","low":"82489.54000000","close":"82525.85000000","volume":"7.53939000"},{"time":1741801140,"open":"82525.86000000","high":"82542.22000000","low":"82450.11000000","close":"82463.59000000","volume":"11.59040000"},{"time":1741801200,"open":"82463.59000000","high":"82547.17000000","low":"82463.59000000","close":"82507.81000000","volume":"11.22364000"},{"time":1741801260,"open":"82507.81000000","high":"82535.79000000","low":"82449.86000000","close":"82513.99000000","volume":"10.44636000"},{"time":1741801320,"open":"82513.98000000","high":"82567.47000000","low":"82482.61000000","close":"82567.47000000","volume":"5.33685000"},{"time":1741801380,"open":"82567.48000000","high":"82585.86000000","low":"82519.24000000","close":"82519.25000000","volume":"5.29708000"},{"time":1741801440,"open":"82519.25000000","high":"82522.74000000","low":"82429.72000000","close":"82438.31000000","volume":"9.56962000"},{"time":1741801500,"open":"82438.31000000","high":"82472.56000000","low":"82420.88000000","close":"82452.83000000","volume":"12.14240000"},{"time":1741801560,"open":"82452.84000000","high":"82459.75000000","low":"82404.57000000","close":"82448.93000000","volume":"10.96555000"},{"time":1741801620,"open":"82448.93000000","high":"82538.73000000","low":"82442.78000000","close":"82500.00000000","volume":"6.82751000"},{"time":1741801680,"open":"82500.00000000","high":"82539.81000000","low":"82452.83000000","close":"82452.83000000","volume":"22.07511000"},{"time":1741801740,"open":"82452.83000000","high":"82454.97000000","low":"82298.52000000","close":"82337.39000000","volume":"25.42713000"},{"time":1741801800,"open":"82337.39000000","high":"82337.39000000","low":"82209.59000000","close":"82290.98000000","volume":"17.68522000"},{"time":1741801860,"open":"82290.97000000","high":"82342.98000000","low":"82266.39000000","close":"82313.03000000","volume":"11.47697000"},{"time":1741801920,"open":"82313.02000000","high":"82330.49000000","low":"82275.66000000","close":"82293.59000000","volume":"6.05152000"},{"time":1741801980,"open":"82293.58000000","high":"82358.50000000","low":"82176.98000000","close":"82190.88000000","volume":"36.65024000"},{"time":1741802040,"open":"82190.89000000","high":"82203.45000000","low":"82100.17000000","close":"82103.32000000","volume":"26.33242000"},{"time":1741802100,"open":"82103.31000000","high":"82109.36000000","low":"82003.00000000","close":"82003.01000000","volume":"22.11130000"},{"time":1741802160,"open":"82003.01000000","high":"82056.13000000","low":"81839.63000000","close":"81839.63000000","volume":"33.24166000"},{"time":1741802220,"open":"81839.62000000","high":"81865.51000000","low":"81780.01000000","close":"81845.42000000","volume":"40.41349000"},{"time":1741802280,"open":"81845.42000000","high":"81905.49000000","low":"81814.99000000","close":"81905.49000000","volume":"14.34501000"},{"time":1741802340,"open":"81905.49000000","high":"81920.00000000","low":"81809.46000000","close":"81844.41000000","volume":"12.02789000"},{"time":1741802400,"open":"81844.41000000","high":"81949.51000000","low":"81723.00000000","close":"81916.77000000","volume":"24.39030000"},{"time":1741802460,"open":"81916.73000000","high":"82012.77000000","low":"81916.72000000","close":"82005.14000000","volume":"27.05146000"},{"time":1741802520,"open":"82005.13000000","high":"82051.28000000","low":"81946.74000000","close":"82008.72000000","volume":"23.78960000"},{"time":1741802580,"open":"82008.73000000","high":"82041.60000000","low":"81976.10000000","close":"81994.21000000","volume":"12.26400000"},{"time":1741802640,"open":"81994.20000000","high":"82024.99000000","low":"81922.12000000","close":"81952.12000000","volume":"11.42737000"},{"time":1741802700,"open":"81952.11000000","high":"82028.31000000","low":"81933.59000000","close":"82028.31000000","volume":"15.70249000"},{"time":1741802760,"open":"82028.30000000","high":"82028.30000000","low":"81900.37000000","close":"81907.60000000","volume":"15.32247000"},{"time":1741802820,"open":"81907.60000000","high":"81939.99000000","low":"81826.69000000","close":"81924.17000000","volume":"9.17823000"},{"time":1741802880,"open":"81924.17000000","high":"81966.22000000","low":"81908.34000000","close":"81952.17000000","volume":"9.60152000"},{"time":1741802940,"open":"81952.16000000","high":"82075.48000000","low":"81944.46000000","close":"82075.48000000","volume":"7.90184000"},{"time":1741803000,"open":"82075.48000000","high":"82216.99000000","low":"82075.48000000","close":"82216.99000000","volume":"17.12303000"},{"time":1741803060,"open":"82216.99000000","high":"82278.93000000","low":"82155.07000000","close":"82155.28000000","volume":"13.60578000"},{"time":1741803120,"open":"82155.28000000","high":"82239.60000000","low":"82129.70000000","close":"82230.06000000","volume":"22.08833000"},{"time":1741803180,"open":"82230.06000000","high":"82358.50000000","low":"82222.62000000","close":"82358.49000000","volume":"24.56962000"},{"time":1741803240,"open":"82358.50000000","high":"82381.46000000","low":"82348.35000000","close":"82365.88000000","volume":"18.44508000"},{"time":1741803300,"open":"82365.65000000","high":"82519.48000000","low":"82318.06000000","close":"82456.92000000","volume":"58.62438000"},{"time":1741803360,"open":"82456.92000000","high":"82573.23000000","low":"82428.74000000","close":"82558.31000000","volume":"37.10342000"},{"time":1741803420,"open":"82558.30000000","high":"82639.33000000","low":"82492.09000000","close":"82492.10000000","volume":"26.30784000"},{"time":1741803480,"open":"82492.10000000","high":"82581.33000000","low":"82492.10000000","close":"82535.86000000","volume":"12.33726000"},{"time":1741803540,"open":"82535.86000000","high":"82547.99000000","low":"82448.79000000","close":"82533.25000000","volume":"9.68257000"},{"time":1741803600,"open":"82533.25000000","high":"82631.82000000","low":"82533.25000000","close":"82631.81000000","volume":"46.63643000"},{"time":1741803660,"open":"82631.81000000","high":"82706.56000000","low":"82548.65000000","close":"82548.66000000","volume":"23.40944000"},{"time":1741803720,"open":"82548.65000000","high":"82616.25000000","low":"82547.16000000","close":"82564.83000000","volume":"8.40793000"},{"time":1741803780,"open":"82564.82000000","high":"82579.35000000","low":"82459.60000000","close":"82475.42000000","volume":"14.82117000"},{"time":1741803840,"open":"82475.42000000","high":"82594.34000000","low":"82458.82000000","close":"82583.95000000","volume":"5.78899000"},{"time":1741803900,"open":"82583.94000000","high":"82625.48000000","low":"82555.86000000","close":"82565.00000000","volume":"8.26233000"},{"time":1741803960,"open":"82564.99000000","high":"82594.34000000","low":"82523.52000000","close":"82578.94000000","volume":"9.49234000"},{"time":1741804020,"open":"82578.94000000","high":"82649.94000000","low":"82562.53000000","close":"82615.58000000","volume":"16.93946000"},{"time":1741804080,"open":"82615.56000000","high":"82615.56000000","low":"82518.46000000","close":"82547.17000000","volume":"11.50359000"},{"time":1741804140,"open":"82547.17000000","high":"82563.38000000","low":"82514.60000000","close":"82537.31000000","volume":"5.87890000"},{"time":1741804200,"open":"82537.32000000","high":"82580.00000000","low":"82507.29000000","close":"82578.66000000","volume":"9.92496000"},{"time":1741804260,"open":"82578.65000000","high":"82578.66000000","low":"82460.44000000","close":"82460.44000000","volume":"8.61587000"},{"time":1741804320,"open":"82460.45000000","high":"82491.23000000","low":"82340.79000000","close":"82472.29000000","volume":"16.86351000"},{"time":1741804380,"open":"82472.29000000","high":"82584.55000000","low":"82466.98000000","close":"82584.55000000","volume":"7.06285000"},{"time":1741804440,"open":"82584.55000000","high":"82646.35000000","low":"82584.55000000","close":"82646.35000000","volume":"11.50262000"},{"time":1741804500,"open":"82646.35000000","high":"82714.92000000","low":"82604.78000000","close":"82613.34000000","volume":"9.03640000"},{"time":1741804560,"open":"82613.34000000","high":"82651.24000000","low":"82528.74000000","close":"82577.62000000","volume":"6.61570000"},{"time":1741804620,"open":"82576.71000000","high":"82632.80000000","low":"82536.66000000","close":"82551.89000000","volume":"3.88739000"},{"time":1741804680,"open":"82551.88000000","high":"82558.86000000","low":"82508.17000000","close":"82547.16000000","volume":"2.59572000"},{"time":1741804740,"open":"82547.16000000","high":"82647.57000000","low":"82529.11000000","close":"82645.09000000","volume":"19.50439000"},{"time":1741804800,"open":"82645.09000000","high":"82649.61000000","low":"82577.22000000","close":"82625.94000000","volume":"3.65097000"},{"time":1741804860,"open":"82625.95000000","high":"82651.82000000","low":"82577.23000000","close":"82642.70000000","volume":"5.12893000"},{"time":1741804920,"open":"82642.70000000","high":"82728.00000000","low":"82616.16000000","close":"82697.61000000","volume":"10.45443000"},{"time":1741804980,"open":"82697.60000000","high":"82748.56000000","low":"82647.00000000","close":"82680.11000000","volume":"7.70157000"},{"time":1741805040,"open":"82680.12000000","high":"82706.65000000","low":"82662.29000000","close":"82705.34000000","volume":"8.02114000"},{"time":1741805100,"open":"82705.35000000","high":"82764.07000000","low":"82692.33000000","close":"82764.06000000","volume":"6.49378000"},{"time":1741805160,"open":"82764.07000000","high":"82803.76000000","low":"82676.83000000","close":"82688.68000000","volume":"13.39482000"},{"time":1741805220,"open":"82688.67000000","high":"82695.54000000","low":"82641.50000000","close":"82691.54000000","volume":"14.42191000"},{"time":1741805280,"open":"82691.53000000","high":"82794.93000000","low":"82691.53000000","close":"82794.66000000","volume":"5.18239000"},{"time":1741805340,"open":"82794.66000000","high":"82800.00000000","low":"82735.84000000","close":"82789.89000000","volume":"9.39870000"},{"time":1741805400,"open":"82789.89000000","high":"82793.26000000","low":"82672.70000000","close":"82685.51000000","volume":"8.73738000"},{"time":1741805460,"open":"82685.35000000","high":"82735.85000000","low":"82665.47000000","close":"82696.66000000","volume":"6.46928000"},{"time":1741805520,"open":"82696.37000000","high":"82730.45000000","low":"82672.41000000","close":"82720.52000000","volume":"17.21984000"},{"time":1741805580,"open":"82720.53000000","high":"82720.53000000","low":"82548.16000000","close":"82587.68000000","volume":"12.55897000"},{"time":1741805640,"open":"82587.68000000","high":"82614.14000000","low":"82585.65000000","close":"82600.01000000","volume":"4.74551000"},{"time":1741805700,"open":"82600.00000000","high":"82600.00000000","low":"82508.54000000","close":"82508.54000000","volume":"18.26249000"},{"time":1741805760,"open":"82508.54000000","high":"82558.55000000","low":"82492.97000000","close":"82535.96000000","volume":"15.95022000"},{"time":1741805820,"open":"82535.96000000","high":"82594.33000000","low":"82529.40000000","close":"82562.66000000","volume":"15.45383000"},{"time":1741805880,"open":"82562.66000000","high":"82600.00000000","low":"82499.99000000","close":"82523.79000000","volume":"9.11370000"},{"time":1741805940,"open":"82523.79000000","high":"82644.00000000","low":"82513.12000000","close":"82628.68000000","volume":"9.03609000"},{"time":1741806000,"open":"82628.67000000","high":"82652.19000000","low":"82534.88000000","close":"82534.88000000","volume":"9.50594000"},{"time":1741806060,"open":"82534.89000000","high":"82575.02000000","low":"82487.85000000","close":"82517.16000000","volume":"13.79623000"},{"time":1741806120,"open":"82517.17000000","high":"82640.00000000","low":"82510.83000000","close":"82640.00000000","volume":"5.67646000"},{"time":1741806180,"open":"82640.00000000","high":"82674.52000000","low":"82633.82000000","close":"82669.69000000","volume":"8.68330000"},{"time":1741806240,"open":"82669.68000000","high":"82688.68000000","low":"82628.91000000","close":"82653.82000000","volume":"3.01226000"},{"time":1741806300,"open":"82653.82000000","high":"82663.81000000","low":"82540.24000000","close":"82589.94000000","volume":"18.32896000"},{"time":1741806360,"open":"82589.95000000","high":"82618.52000000","low":"82531.44000000","close":"82575.67000000","volume":"9.75401000"},{"time":1741806420,"open":"82575.68000000","high":"82652.67000000","low":"82557.34000000","close":"82632.80000000","volume":"10.31193000"},{"time":1741806480,"open":"82632.79000000","high":"82755.75000000","low":"82628.76000000","close":"82745.92000000","volume":"15.17908000"},{"time":1741806540,"open":"82745.93000000","high":"82770.16000000","low":"82742.04000000","close":"82763.24000000","volume":"7.49771000"},{"time":1741806600,"open":"82763.23000000","high":"82832.78000000","low":"82750.29000000","close":"82820.34000000","volume":"8.24190000"},{"time":1741806660,"open":"82820.34000000","high":"82862.20000000","low":"82798.97000000","close":"82862.19000000","volume":"6.00439000"},{"time":1741806720,"open":"82862.20000000","high":"82923.00000000","low":"82830.18000000","close":"82867.21000000","volume":"31.08271000"},{"time":1741806780,"open":"82867.21000000","high":"82920.90000000","low":"82859.56000000","close":"82892.91000000","volume":"9.08785000"},{"time":1741806840,"open":"82892.90000000","high":"82930.88000000","low":"82892.80000000","close":"82911.45000000","volume":"25.64027000"},{"time":1741806900,"open":"82911.44000000","high":"82971.71000000","low":"82877.35000000","close":"82924.97000000","volume":"19.90396000"},{"time":1741806960,"open":"82924.96000000","high":"82924.96000000","low":"82735.84000000","close":"82762.17000000","volume":"15.83933000"},{"time":1741807020,"open":"82762.17000000","high":"82830.20000000","low":"82743.11000000","close":"82830.19000000","volume":"10.81041000"},{"time":1741807080,"open":"82830.20000000","high":"82974.00000000","low":"82821.90000000","close":"82961.31000000","volume":"31.66020000"},{"time":1741807140,"open":"82961.30000000","high":"82970.00000000","low":"82916.94000000","close":"82941.30000000","volume":"8.31469000"},{"time":1741807200,"open":"82941.30000000","high":"83035.42000000","low":"82941.29000000","close":"83012.65000000","volume":"38.67375000"},{"time":1741807260,"open":"83012.10000000","high":"83012.10000000","low":"82858.13000000","close":"82911.55000000","volume":"23.19623000"},{"time":1741807320,"open":"82911.56000000","high":"82921.71000000","low":"82770.16000000","close":"82790.37000000","volume":"13.55135000"},{"time":1741807380,"open":"82790.37000000","high":"82853.24000000","low":"82773.19000000","close":"82773.19000000","volume":"5.00791000"},{"time":1741807440,"open":"82773.18000000","high":"82799.75000000","low":"82761.62000000","close":"82767.76000000","volume":"5.80055000"},{"time":1741807500,"open":"82767.76000000","high":"82824.22000000","low":"82742.10000000","close":"82742.10000000","volume":"6.21389000"},{"time":1741807560,"open":"82742.10000000","high":"82813.48000000","low":"82725.37000000","close":"82813.48000000","volume":"8.58128000"},{"time":1741807620,"open":"82813.47000000","high":"82849.40000000","low":"82797.05000000","close":"82831.03000000","volume":"4.54379000"},{"time":1741807680,"open":"82831.04000000","high":"82900.42000000","low":"82831.04000000","close":"82877.35000000","volume":"28.64708000"},{"time":1741807740,"open":"82877.35000000","high":"82877.35000000","low":"82771.44000000","close":"82771.45000000","volume":"4.96144000"},{"time":1741807800,"open":"82771.45000000","high":"82858.94000000","low":"82771.44000000","close":"82816.01000000","volume":"8.40038000"},{"time":1741807860,"open":"82816.01000000","high":"82958.94000000","low":"82816.00000000","close":"82937.16000000","volume":"8.48310000"},{"time":1741807920,"open":"82937.17000000","high":"82963.29000000","low":"82875.42000000","close":"82935.86000000","volume":"26.97305000"},{"time":1741807980,"open":"82935.86000000","high":"82978.96000000","low":"82932.54000000","close":"82943.32000000","volume":"9.59550000"},{"time":1741808040,"open":"82943.31000000","high":"82968.07000000","low":"82928.53000000","close":"82944.12000000","volume":"6.25888000"},{"time":1741808100,"open":"82944.13000000","high":"82944.13000000","low":"82810.00000000","close":"82810.01000000","volume":"9.24888000"},{"time":1741808160,"open":"82810.00000000","high":"82842.34000000","low":"82771.49000000","close":"82819.60000000","volume":"24.07141000"},{"time":1741808220,"open":"82819.60000000","high":"82936.75000000","low":"82797.73000000","close":"82830.83000000","volume":"44.00126000"},{"time":1741808280,"open":"82830.83000000","high":"82890.00000000","low":"82756.63000000","close":"82770.22000000","volume":"9.10177000"},{"time":1741808340,"open":"82770.23000000","high":"82795.07000000","low":"82605.03000000","close":"82643.51000000","volume":"22.70809000"},{"time":1741808400,"open":"82643.51000000","high":"82682.80000000","low":"82585.03000000","close":"82585.04000000","volume":"9.39771000"},{"time":1741808460,"open":"82585.04000000","high":"82620.05000000","low":"82492.00000000","close":"82509.34000000","volume":"21.13664000"},{"time":1741808520,"open":"82509.35000000","high":"82576.71000000","low":"82502.72000000","close":"82576.70000000","volume":"11.19110000"},{"time":1741808580,"open":"82576.70000000","high":"82610.77000000","low":"82555.56000000","close":"82585.38000000","volume":"6.39245000"},{"time":1741808640,"open":"82585.37000000","high":"82668.98000000","low":"82585.37000000","close":"82668.98000000","volume":"5.51889000"},{"time":1741808700,"open":"82668.98000000","high":"82772.60000000","low":"82668.97000000","close":"82756.51000000","volume":"10.15563000"},{"time":1741808760,"open":"82756.50000000","high":"82762.25000000","low":"82664.69000000","close":"82706.77000000","volume":"7.74532000"},{"time":1741808820,"open":"82706.78000000","high":"82729.16000000","low":"82668.63000000","close":"82689.55000000","volume":"5.02344000"},{"time":1741808880,"open":"82689.55000000","high":"82770.41000000","low":"82684.76000000","close":"82767.15000000","volume":"4.88516000"},{"time":1741808940,"open":"82767.15000000","high":"82873.69000000","low":"82767.15000000","close":"82872.49000000","volume":"6.34968000"},{"time":1741809000,"open":"82872.49000000","high":"82872.49000000","low":"82713.79000000","close":"82738.01000000","volume":"30.67100000"},{"time":1741809060,"open":"82739.98000000","high":"82793.35000000","low":"82672.21000000","close":"82793.34000000","volume":"4.06111000"},{"time":1741809120,"open":"82793.35000000","high":"82835.94000000","low":"82774.53000000","close":"82833.09000000","volume":"7.16033000"},{"time":1741809180,"open":"82833.08000000","high":"82936.00000000","low":"82833.08000000","close":"82927.57000000","volume":"7.56793000"},{"time":1741809240,"open":"82927.56000000","high":"82983.27000000","low":"82909.42000000","close":"82931.94000000","volume":"20.80068000"},{"time":1741809300,"open":"82931.95000000","high":"83099.56000000","low":"82931.95000000","close":"83072.45000000","volume":"54.73220000"},{"time":1741809360,"open":"83072.45000000","high":"83079.06000000","low":"83031.73000000","close":"83065.36000000","volume":"6.93852000"},{"time":1741809420,"open":"83065.36000000","high":"83079.78000000","low":"83045.49000000","close":"83074.75000000","volume":"2.42227000"},{"time":1741809480,"open":"83074.75000000","high":"83165.46000000","low":"83060.14000000","close":"83060.14000000","volume":"22.49574000"},{"time":1741809540,"open":"83060.14000000","high":"83076.00000000","low":"82915.93000000","close":"82915.93000000","volume":"29.15602000"},{"time":1741809600,"open":"82915.94000000","high":"82954.96000000","low":"82884.64000000","close":"82905.21000000","volume":"19.72179000"},{"time":1741809660,"open":"82905.21000000","high":"82950.00000000","low":"82833.50000000","close":"82950.00000000","volume":"13.44202000"},{"time":1741809720,"open":"82949.99000000","high":"82950.00000000","low":"82872.20000000","close":"82877.36000000","volume":"10.34863000"},{"time":1741809780,"open":"82877.35000000","high":"82877.35000000","low":"82806.11000000","close":"82806.12000000","volume":"4.09843000"},{"time":1741809840,"open":"82806.11000000","high":"82834.56000000","low":"82794.54000000","close":"82834.56000000","volume":"5.79798000"},{"time":1741809900,"open":"82834.55000000","high":"82849.17000000","low":"82713.42000000","close":"82718.45000000","volume":"10.78432000"},{"time":1741809960,"open":"82718.46000000","high":"82748.31000000","low":"82709.36000000","close":"82748.30000000","volume":"4.32667000"},{"time":1741810020,"open":"82748.31000000","high":"82858.29000000","low":"82748.31000000","close":"82838.64000000","volume":"4.61461000"},{"time":1741810080,"open":"82838.65000000","high":"82877.36000000","low":"82825.47000000","close":"82870.01000000","volume":"5.03576000"},{"time":1741810140,"open":"82870.02000000","high":"82909.09000000","low":"82834.82000000","close":"82834.83000000","volume":"4.49008000"},{"time":1741810200,"open":"82834.82000000","high":"82842.39000000","low":"82793.35000000","close":"82798.67000000","volume":"3.23663000"},{"time":1741810260,"open":"82798.67000000","high":"82841.54000000","low":"82798.67000000","close":"82799.93000000","volume":"3.00418000"},{"time":1741810320,"open":"82799.94000000","high":"82838.25000000","low":"82799.93000000","close":"82816.66000000","volume":"2.52498000"},{"time":1741810380,"open":"82816.66000000","high":"82851.29000000","low":"82755.00000000","close":"82755.00000000","volume":"3.21796000"},{"time":1741810440,"open":"82753.69000000","high":"82792.83000000","low":"82743.62000000","close":"82779.22000000","volume":"3.71447000"},{"time":1741810500,"open":"82779.22000000","high":"82796.35000000","low":"82750.00000000","close":"82750.00000000","volume":"3.45807000"},{"time":1741810560,"open":"82750.00000000","high":"82837.47000000","low":"82750.00000000","close":"82836.62000000","volume":"2.13458000"},{"time":1741810620,"open":"82836.63000000","high":"82860.00000000","low":"82830.59000000","close":"82860.00000000","volume":"2.45749000"},{"time":1741810680,"open":"82860.00000000","high":"82862.78000000","low":"82830.18000000","close":"82830.18000000","volume":"2.16295000"},{"time":1741810740,"open":"82830.19000000","high":"82830.19000000","low":"82783.01000000","close":"82819.25000000","volume":"14.97206000"},{"time":1741810800,"open":"82819.26000000","high":"82863.48000000","low":"82819.25000000","close":"82823.72000000","volume":"14.15195000"},{"time":1741810860,"open":"82823.71000000","high":"82823.71000000","low":"82762.20000000","close":"82814.86000000","volume":"7.13964000"},{"time":1741810920,"open":"82814.86000000","high":"82859.95000000","low":"82807.35000000","close":"82849.34000000","volume":"4.84625000"},{"time":1741810980,"open":"82849.34000000","high":"82899.30000000","low":"82837.38000000","close":"82881.14000000","volume":"6.05754000"},{"time":1741811040,"open":"82881.14000000","high":"82954.54000000","low":"82881.14000000","close":"82954.53000000","volume":"5.68367000"},{"time":1741811100,"open":"82954.53000000","high":"82954.54000000","low":"82924.89000000","close":"82924.90000000","volume":"3.88847000"},{"time":1741811160,"open":"82924.89000000","high":"82924.89000000","low":"82887.34000000","close":"82903.47000000","volume":"2.15145000"},{"time":1741811220,"open":"82903.48000000","high":"82910.59000000","low":"82887.34000000","close":"82887.34000000","volume":"2.22887000"},{"time":1741811280,"open":"82887.34000000","high":"82887.35000000","low":"82849.64000000","close":"82883.56000000","volume":"4.97902000"},{"time":1741811340,"open":"82883.56000000","high":"82894.80000000","low":"82866.92000000","close":"82868.01000000","volume":"4.35430000"},{"time":1741811400,"open":"82868.01000000","high":"82914.84000000","low":"82863.76000000","close":"82914.84000000","volume":"2.63997000"},{"time":1741811460,"open":"82914.83000000","high":"82978.63000000","low":"82914.83000000","close":"82978.63000000","volume":"8.97477000"},{"time":1741811520,"open":"82978.62000000","high":"82999.90000000","low":"82974.08000000","close":"82985.32000000","volume":"5.12619000"},{"time":1741811580,"open":"82985.31000000","high":"83039.99000000","low":"82971.69000000","close":"83028.38000000","volume":"33.22793000"},{"time":1741811640,"open":"83028.38000000","high":"83037.90000000","low":"82984.94000000","close":"82993.04000000","volume":"15.80361000"},{"time":1741811700,"open":"82993.04000000","high":"83107.72000000","low":"82993.04000000","close":"83107.71000000","volume":"11.93534000"},{"time":1741811760,"open":"83107.71000000","high":"83115.83000000","low":"83088.70000000","close":"83088.70000000","volume":"9.54337000"},{"time":1741811820,"open":"83088.69000000","high":"83146.66000000","low":"83083.45000000","close":"83146.65000000","volume":"23.67113000"},{"time":1741811880,"open":"83146.66000000","high":"83187.99000000","low":"83146.65000000","close":"83154.90000000","volume":"14.66767000"},{"time":1741811940,"open":"83154.90000000","high":"83180.62000000","low":"83154.90000000","close":"83167.21000000","volume":"4.54252000"},{"time":1741812000,"open":"83167.22000000","high":"83179.59000000","low":"83149.00000000","close":"83152.76000000","volume":"4.50258000"},{"time":1741812060,"open":"83152.77000000","high":"83189.23000000","low":"83149.14000000","close":"83189.23000000","volume":"3.38613000"},{"time":1741812120,"open":"83189.22000000","high":"83189.23000000","low":"83149.01000000","close":"83149.01000000","volume":"13.64395000"},{"time":1741812180,"open":"83149.01000000","high":"83156.52000000","low":"83149.00000000","close":"83156.51000000","volume":"5.00088000"},{"time":1741812240,"open":"83156.51000000","high":"83156.52000000","low":"83149.00000000","close":"83149.00000000","volume":"4.30686000"},{"time":1741812300,"open":"83149.01000000","high":"83157.32000000","low":"83115.81000000","close":"83157.31000000","volume":"75.69485000"},{"time":1741812360,"open":"83157.32000000","high":"83187.19000000","low":"83157.32000000","close":"83160.37000000","volume":"6.05755000"},{"time":1741812420,"open":"83160.38000000","high":"83160.59000000","low":"83115.81000000","close":"83115.82000000","volume":"9.99991000"},{"time":1741812480,"open":"83115.81000000","high":"83169.88000000","low":"83115.81000000","close":"83124.46000000","volume":"4.28530000"},{"time":1741812540,"open":"83124.46000000","high":"83124.47000000","low":"83115.81000000","close":"83115.82000000","volume":"12.45386000"},{"time":1741812600,"open":"83115.81000000","high":"83126.72000000","low":"83087.67000000","close":"83092.73000000","volume":"31.38798000"},{"time":1741812660,"open":"83092.73000000","high":"83126.14000000","low":"83074.00000000","close":"83126.13000000","volume":"7.32183000"},{"time":1741812720,"open":"83126.14000000","high":"83133.72000000","low":"83066.03000000","close":"83066.03000000","volume":"7.26995000"},{"time":1741812780,"open":"83066.03000000","high":"83068.85000000","low":"83025.12000000","close":"83025.12000000","volume":"3.26256000"},{"time":1741812840,"open":"83025.13000000","high":"83050.27000000","low":"83025.12000000","close":"83045.31000000","volume":"5.76923000"},{"time":1741812900,"open":"83045.31000000","high":"83065.68000000","low":"83043.52000000","close":"83063.14000000","volume":"3.90178000"},{"time":1741812960,"open":"83063.15000000","high":"83138.54000000","low":"83063.15000000","close":"83094.00000000","volume":"14.95924000"},{"time":1741813020,"open":"83093.93000000","high":"83095.20000000","low":"83082.34000000","close":"83082.41000000","volume":"2.94908000"},{"time":1741813080,"open":"83082.41000000","high":"83138.00000000","low":"83068.47000000","close":"83137.37000000","volume":"47.26763000"},{"time":1741813140,"open":"83137.37000000","high":"83142.23000000","low":"83124.95000000","close":"83124.95000000","volume":"4.17024000"},{"time":1741813200,"open":"83124.95000000","high":"83247.66000000","low":"83124.95000000","close":"83231.32000000","volume":"16.38305000"},{"time":1741813260,"open":"83231.33000000","high":"83255.95000000","low":"83176.00000000","close":"83195.62000000","volume":"12.94251000"},{"time":1741813320,"open":"83195.61000000","high":"83292.12000000","low":"83193.63000000","close":"83244.62000000","volume":"9.30113000"},{"time":1741813380,"open":"83244.62000000","high":"83263.16000000","low":"83229.08000000","close":"83263.15000000","volume":"4.01546000"},{"time":1741813440,"open":"83263.15000000","high":"83275.99000000","low":"83224.95000000","close":"83235.02000000","volume":"11.57192000"},{"time":1741813500,"open":"83235.03000000","high":"83275.00000000","low":"83235.02000000","close":"83235.02000000","volume":"15.50850000"},{"time":1741813560,"open":"83235.03000000","high":"83235.03000000","low":"83176.96000000","close":"83176.97000000","volume":"4.69947000"},{"time":1741813620,"open":"83176.96000000","high":"83178.07000000","low":"83154.71000000","close":"83157.76000000","volume":"2.71459000"},{"time":1741813680,"open":"83157.77000000","high":"83163.26000000","low":"83141.03000000","close":"83143.44000000","volume":"3.58157000"},{"time":1741813740,"open":"83143.44000000","high":"83158.76000000","low":"83143.43000000","close":"83144.94000000","volume":"2.22000000"},{"time":1741813800,"open":"83144.94000000","high":"83210.78000000","low":"83136.72000000","close":"83210.77000000","volume":"4.79180000"},{"time":1741813860,"open":"83210.77000000","high":"83274.93000000","low":"83210.77000000","close":"83274.93000000","volume":"3.02031000"},{"time":1741813920,"open":"83274.92000000","high":"83290.26000000","low":"83266.59000000","close":"83266.60000000","volume":"6.37119000"},{"time":1741813980,"open":"83266.60000000","high":"83288.84000000","low":"83234.24000000","close":"83246.63000000","volume":"7.67221000"},{"time":1741814040,"open":"83246.62000000","high":"83296.22000000","low":"83246.62000000","close":"83287.89000000","volume":"9.19892000"},{"time":1741814100,"open":"83287.88000000","high":"83301.89000000","low":"83287.88000000","close":"83301.88000000","volume":"6.58951000"},{"time":1741814160,"open":"83301.89000000","high":"83307.46000000","low":"83249.45000000","close":"83276.96000000","volume":"9.74674000"},{"time":1741814220,"open":"83276.97000000","high":"83277.48000000","low":"83249.33000000","close":"83258.17000000","volume":"2.57118000"},{"time":1741814280,"open":"83258.17000000","high":"83276.76000000","low":"83224.35000000","close":"83276.76000000","volume":"3.13882000"},{"time":1741814340,"open":"83276.75000000","high":"83312.57000000","low":"83266.70000000","close":"83266.70000000","volume":"5.94634000"},{"time":1741814400,"open":"83266.71000000","high":"83305.23000000","low":"83266.70000000","close":"83305.22000000","volume":"1.66749000"},{"time":1741814460,"open":"83305.23000000","high":"83320.79000000","low":"83305.22000000","close":"83320.79000000","volume":"2.42789000"},{"time":1741814520,"open":"83320.79000000","high":"83321.51000000","low":"83320.78000000","close":"83321.50000000","volume":"1.16916000"},{"time":1741814580,"open":"83321.50000000","high":"83321.51000000","low":"83278.24000000","close":"83278.24000000","volume":"2.69699000"},{"time":1741814640,"open":"83278.25000000","high":"83278.25000000","low":"83212.48000000","close":"83216.08000000","volume":"7.27189000"},{"time":1741814700,"open":"83216.07000000","high":"83226.50000000","low":"83216.07000000","close":"83217.36000000","volume":"4.09879000"},{"time":1741814760,"open":"83217.37000000","high":"83217.37000000","low":"83217.36000000","close":"83217.37000000","volume":"0.97903000"},{"time":1741814820,"open":"83217.36000000","high":"83217.37000000","low":"83148.25000000","close":"83148.25000000","volume":"6.72554000"},{"time":1741814880,"open":"83148.26000000","high":"83148.26000000","low":"83121.35000000","close":"83121.35000000","volume":"6.90352000"},{"time":1741814940,"open":"83121.33000000","high":"83144.67000000","low":"83116.33000000","close":"83144.66000000","volume":"3.62094000"},{"time":1741815000,"open":"83144.67000000","high":"83220.00000000","low":"83144.66000000","close":"83220.00000000","volume":"3.91467000"},{"time":1741815060,"open":"83220.00000000","high":"83262.61000000","low":"83220.00000000","close":"83258.67000000","volume":"4.87974000"},{"time":1741815120,"open":"83258.67000000","high":"83270.36000000","low":"83211.01000000","close":"83211.01000000","volume":"10.28011000"},{"time":1741815180,"open":"83211.02000000","high":"83229.44000000","low":"83175.30000000","close":"83214.57000000","volume":"8.59088000"},{"time":1741815240,"open":"83214.57000000","high":"83214.58000000","low":"83164.02000000","close":"83167.36000000","volume":"11.80529000"},{"time":1741815300,"open":"83167.36000000","high":"83185.49000000","low":"83163.36000000","close":"83163.36000000","volume":"12.78529000"},{"time":1741815360,"open":"83163.36000000","high":"83191.05000000","low":"83155.71000000","close":"83169.88000000","volume":"5.26550000"},{"time":1741815420,"open":"83169.87000000","high":"83169.88000000","low":"83135.48000000","close":"83149.91000000","volume":"3.94045000"},{"time":1741815480,"open":"83149.92000000","high":"83149.92000000","low":"83109.16000000","close":"83109.16000000","volume":"2.82854000"},{"time":1741815540,"open":"83109.16000000","high":"83109.17000000","low":"83090.90000000","close":"83090.90000000","volume":"2.44781000"},{"time":1741815600,"open":"83090.90000000","high":"83112.10000000","low":"83082.00000000","close":"83112.10000000","volume":"3.86123000"},{"time":1741815660,"open":"83112.10000000","high":"83127.46000000","low":"83050.00000000","close":"83050.00000000","volume":"3.69532000"},{"time":1741815720,"open":"83050.01000000","high":"83092.96000000","low":"83043.29000000","close":"83092.95000000","volume":"3.59056000"},{"time":1741815780,"open":"83092.96000000","high":"83143.55000000","low":"83092.95000000","close":"83143.55000000","volume":"4.25117000"},{"time":1741815840,"open":"83143.54000000","high":"83143.55000000","low":"83079.95000000","close":"83105.71000000","volume":"3.84433000"},{"time":1741815900,"open":"83105.71000000","high":"83153.31000000","low":"83102.42000000","close":"83153.31000000","volume":"4.16098000"},{"time":1741815960,"open":"83153.31000000","high":"83153.31000000","low":"83153.30000000","close":"83153.31000000","volume":"1.71051000"},{"time":1741816020,"open":"83153.30000000","high":"83153.31000000","low":"83036.00000000","close":"83036.00000000","volume":"4.24159000"},{"time":1741816080,"open":"83036.00000000","high":"83036.01000000","low":"82972.09000000","close":"82972.10000000","volume":"8.67968000"},{"time":1741816140,"open":"82972.09000000","high":"83040.22000000","low":"82972.09000000","close":"83040.22000000","volume":"5.18599000"},{"time":1741816200,"open":"83040.93000000","high":"83065.47000000","low":"83013.92000000","close":"83013.92000000","volume":"5.48181000"},{"time":1741816260,"open":"83013.93000000","high":"83013.93000000","low":"82945.94000000","close":"82949.99000000","volume":"13.57203000"},{"time":1741816320,"open":"82950.00000000","high":"82976.01000000","low":"82949.99000000","close":"82976.01000000","volume":"4.75455000"},{"time":1741816380,"open":"82976.01000000","high":"82978.51000000","low":"82955.03000000","close":"82955.03000000","volume":"3.65073000"},{"time":1741816440,"open":"82955.04000000","high":"82955.04000000","low":"82882.99000000","close":"82882.99000000","volume":"21.96339000"},{"time":1741816500,"open":"82882.99000000","high":"82951.70000000","low":"82852.29000000","close":"82951.70000000","volume":"13.18807000"},{"time":1741816560,"open":"82951.71000000","high":"83047.82000000","low":"82951.71000000","close":"82955.14000000","volume":"13.85905000"},{"time":1741816620,"open":"82955.13000000","high":"82996.22000000","low":"82955.13000000","close":"82996.22000000","volume":"5.37497000"},{"time":1741816680,"open":"82996.21000000","high":"82996.22000000","low":"82941.22000000","close":"82973.65000000","volume":"8.15400000"},{"time":1741816740,"open":"82973.64000000","high":"83093.69000000","low":"82973.64000000","close":"83093.69000000","volume":"8.42912000"},{"time":1741816800,"open":"83093.69000000","high":"83134.86000000","low":"83087.40000000","close":"83128.34000000","volume":"7.70429000"},{"time":1741816860,"open":"83128.34000000","high":"83274.26000000","low":"83128.34000000","close":"83267.09000000","volume":"32.29461000"},{"time":1741816920,"open":"83267.10000000","high":"83340.00000000","low":"83216.93000000","close":"83242.44000000","volume":"25.33593000"},{"time":1741816980,"open":"83242.44000000","high":"83328.13000000","low":"83210.86000000","close":"83317.96000000","volume":"15.58422000"},{"time":1741817040,"open":"83317.97000000","high":"83377.80000000","low":"83280.66000000","close":"83310.34000000","volume":"17.75302000"},{"time":1741817100,"open":"83310.33000000","high":"83318.94000000","low":"83228.78000000","close":"83264.04000000","volume":"7.82624000"},{"time":1741817160,"open":"83264.05000000","high":"83264.06000000","low":"83240.98000000","close":"83240.98000000","volume":"11.55700000"},{"time":1741817220,"open":"83240.99000000","high":"83240.99000000","low":"83177.47000000","close":"83232.14000000","volume":"6.92564000"},{"time":1741817280,"open":"83232.14000000","high":"83252.14000000","low":"83177.77000000","close":"83251.92000000","volume":"3.93631000"},{"time":1741817340,"open":"83251.93000000","high":"83323.57000000","low":"83251.93000000","close":"83286.15000000","volume":"8.28468000"},{"time":1741817400,"open":"83286.15000000","high":"83311.03000000","low":"83278.72000000","close":"83306.48000000","volume":"5.16366000"},{"time":1741817460,"open":"83306.48000000","high":"83332.00000000","low":"83266.79000000","close":"83277.18000000","volume":"6.13923000"},{"time":1741817520,"open":"83277.19000000","high":"83278.92000000","low":"83243.38000000","close":"83278.92000000","volume":"4.76413000"},{"time":1741817580,"open":"83278.92000000","high":"83360.00000000","low":"83278.91000000","close":"83360.00000000","volume":"5.45941000"},{"time":1741817640,"open":"83359.99000000","high":"83438.35000000","low":"83349.05000000","close":"83405.71000000","volume":"22.03356000"},{"time":1741817700,"open":"83405.70000000","high":"83406.91000000","low":"83327.47000000","close":"83345.67000000","volume":"8.10380000"},{"time":1741817760,"open":"83345.67000000","high":"83462.14000000","low":"83345.67000000","close":"83419.40000000","volume":"14.36422000"},{"time":1741817820,"open":"83419.41000000","high":"83461.39000000","low":"83419.41000000","close":"83438.04000000","volume":"12.48775000"},{"time":1741817880,"open":"83438.05000000","high":"83460.11000000","low":"83372.45000000","close":"83372.45000000","volume":"4.64837000"},{"time":1741817940,"open":"83372.46000000","high":"83437.87000000","low":"83349.05000000","close":"83349.05000000","volume":"25.48666000"},{"time":1741818000,"open":"83349.06000000","high":"83480.00000000","low":"83349.06000000","close":"83462.42000000","volume":"14.98015000"},{"time":1741818060,"open":"83462.43000000","high":"83476.56000000","low":"83443.64000000","close":"83443.65000000","volume":"5.10940000"},{"time":1741818120,"open":"83443.65000000","high":"83462.45000000","low":"83422.09000000","close":"83459.16000000","volume":"3.73672000"},{"time":1741818180,"open":"83459.16000000","high":"83489.00000000","low":"83452.40000000","close":"83488.99000000","volume":"6.90933000"},{"time":1741818240,"open":"83488.99000000","high":"83555.56000000","low":"83450.01000000","close":"83521.37000000","volume":"56.38186000"},{"time":1741818300,"open":"83521.38000000","high":"83555.94000000","low":"83490.56000000","close":"83540.09000000","volume":"9.30835000"},{"time":1741818360,"open":"83540.09000000","high":"83582.08000000","low":"83535.20000000","close":"83546.57000000","volume":"20.37464000"},{"time":1741818420,"open":"83546.57000000","high":"83554.93000000","low":"83515.66000000","close":"83521.79000000","volume":"8.12424000"},{"time":1741818480,"open":"83521.79000000","high":"83521.79000000","low":"83499.00000000","close":"83506.49000000","volume":"12.82086000"},{"time":1741818540,"open":"83506.49000000","high":"83537.74000000","low":"83474.55000000","close":"83498.59000000","volume":"14.39249000"},{"time":1741818600,"open":"83498.60000000","high":"83498.60000000","low":"83436.77000000","close":"83490.56000000","volume":"6.57349000"},{"time":1741818660,"open":"83490.56000000","high":"83528.62000000","low":"83482.46000000","close":"83493.97000000","volume":"4.61432000"},{"time":1741818720,"open":"83493.98000000","high":"83552.27000000","low":"83474.32000000","close":"83533.48000000","volume":"12.46321000"},{"time":1741818780,"open":"83533.49000000","high":"83584.91000000","low":"83533.48000000","close":"83584.91000000","volume":"4.72312000"},{"time":1741818840,"open":"83584.91000000","high":"83591.04000000","low":"83505.63000000","close":"83505.63000000","volume":"9.44090000"},{"time":1741818900,"open":"83505.63000000","high":"83583.43000000","low":"83496.90000000","close":"83583.42000000","volume":"21.82632000"},{"time":1741818960,"open":"83583.43000000","high":"83625.29000000","low":"83563.70000000","close":"83617.87000000","volume":"24.94020000"},{"time":1741819020,"open":"83617.87000000","high":"83636.36000000","low":"83615.82000000","close":"83619.08000000","volume":"8.03153000"},{"time":1741819080,"open":"83619.08000000","high":"83659.16000000","low":"83599.37000000","close":"83659.16000000","volume":"7.51127000"},{"time":1741819140,"open":"83659.30000000","high":"83666.00000000","low":"83616.35000000","close":"83646.44000000","volume":"10.54366000"},{"time":1741819200,"open":"83646.43000000","high":"83665.97000000","low":"83623.68000000","close":"83658.15000000","volume":"4.26069000"},{"time":1741819260,"open":"83658.14000000","high":"83663.82000000","low":"83616.35000000","close":"83616.35000000","volume":"6.20726000"},{"time":1741819320,"open":"83616.35000000","high":"83649.08000000","low":"83548.00000000","close":"83649.07000000","volume":"9.71297000"},{"time":1741819380,"open":"83649.08000000","high":"83666.00000000","low":"83627.10000000","close":"83638.10000000","volume":"9.20117000"},{"time":1741819440,"open":"83638.09000000","high":"83638.10000000","low":"83589.08000000","close":"83613.18000000","volume":"3.52212000"},{"time":1741819500,"open":"83613.18000000","high":"83665.10000000","low":"83613.18000000","close":"83665.10000000","volume":"9.23776000"},{"time":1741819560,"open":"83665.09000000","high":"83666.00000000","low":"83638.60000000","close":"83638.61000000","volume":"5.58222000"},{"time":1741819620,"open":"83638.61000000","high":"83641.68000000","low":"83584.84000000","close":"83584.85000000","volume":"5.16279000"},{"time":1741819680,"open":"83584.84000000","high":"83584.85000000","low":"83538.54000000","close":"83538.54000000","volume":"5.66199000"},{"time":1741819740,"open":"83538.54000000","high":"83579.89000000","low":"83538.54000000","close":"83552.42000000","volume":"7.60672000"},{"time":1741819800,"open":"83552.41000000","high":"83641.67000000","low":"83552.41000000","close":"83633.30000000","volume":"4.97701000"},{"time":1741819860,"open":"83633.31000000","high":"83642.51000000","low":"83624.02000000","close":"83642.51000000","volume":"5.32816000"},{"time":1741819920,"open":"83642.51000000","high":"83642.51000000","low":"83624.02000000","close":"83639.31000000","volume":"3.55125000"},{"time":1741819980,"open":"83639.31000000","high":"83642.51000000","low":"83639.30000000","close":"83642.51000000","volume":"2.15545000"},{"time":1741820040,"open":"83642.50000000","high":"83693.00000000","low":"83639.30000000","close":"83692.99000000","volume":"3.64466000"},{"time":1741820100,"open":"83692.99000000","high":"83693.00000000","low":"83657.16000000","close":"83658.69000000","volume":"5.44302000"},{"time":1741820160,"open":"83658.69000000","high":"83684.63000000","low":"83651.15000000","close":"83682.43000000","volume":"1.86759000"},{"time":1741820220,"open":"83682.43000000","high":"83684.63000000","low":"83668.84000000","close":"83668.84000000","volume":"1.16154000"},{"time":1741820280,"open":"83668.83000000","high":"83684.00000000","low":"83663.88000000","close":"83684.00000000","volume":"2.11035000"},{"time":1741820340,"open":"83684.00000000","high":"83684.63000000","low":"83651.15000000","close":"83651.15000000","volume":"2.91236000"},{"time":1741820400,"open":"83651.15000000","high":"83679.25000000","low":"83602.98000000","close":"83672.75000000","volume":"9.81461000"},{"time":1741820460,"open":"83672.74000000","high":"83677.06000000","low":"83569.82000000","close":"83578.26000000","volume":"15.03704000"},{"time":1741820520,"open":"83578.26000000","high":"83589.43000000","low":"83544.63000000","close":"83545.60000000","volume":"17.12470000"},{"time":1741820580,"open":"83545.61000000","high":"83615.01000000","low":"83545.60000000","close":"83615.01000000","volume":"5.91731000"},{"time":1741820640,"open":"83615.01000000","high":"83615.01000000","low":"83531.17000000","close":"83531.17000000","volume":"8.54828000"},{"time":1741820700,"open":"83531.16000000","high":"83552.38000000","low":"83518.95000000","close":"83547.83000000","volume":"16.91188000"},{"time":1741820760,"open":"83547.82000000","high":"83557.72000000","low":"83518.96000000","close":"83553.19000000","volume":"8.76421000"},{"time":1741820820,"open":"83553.20000000","high":"83632.08000000","low":"83553.19000000","close":"83632.07000000","volume":"5.77693000"},{"time":1741820880,"open":"83632.07000000","high":"83653.64000000","low":"83574.45000000","close":"83574.45000000","volume":"8.36241000"},{"time":1741820940,"open":"83574.44000000","high":"83595.12000000","low":"83569.68000000","close":"83595.12000000","volume":"5.32942000"},{"time":1741821000,"open":"83595.11000000","high":"83720.24000000","low":"83595.11000000","close":"83717.97000000","volume":"34.02949000"},{"time":1741821060,"open":"83717.97000000","high":"83738.12000000","low":"83652.42000000","close":"83652.43000000","volume":"47.50272000"},{"time":1741821120,"open":"83652.42000000","high":"83652.43000000","low":"83566.34000000","close":"83570.55000000","volume":"8.90007000"},{"time":1741821180,"open":"83570.55000000","high":"83570.55000000","low":"83539.66000000","close":"83553.15000000","volume":"7.17230000"},{"time":1741821240,"open":"83553.15000000","high":"83578.86000000","low":"83522.57000000","close":"83570.50000000","volume":"12.92752000"},{"time":1741821300,"open":"83570.50000000","high":"83591.41000000","low":"83546.00000000","close":"83546.01000000","volume":"5.35602000"},{"time":1741821360,"open":"83546.01000000","high":"83546.01000000","low":"83502.32000000","close":"83508.87000000","volume":"9.67780000"},{"time":1741821420,"open":"83508.87000000","high":"83508.87000000","low":"83464.66000000","close":"83502.72000000","volume":"38.71180000"},{"time":1741821480,"open":"83502.73000000","high":"83537.74000000","low":"83481.15000000","close":"83516.15000000","volume":"8.00197000"},{"time":1741821540,"open":"83516.15000000","high":"83537.74000000","low":"83511.61000000","close":"83527.44000000","volume":"3.03976000"},{"time":1741821600,"open":"83527.44000000","high":"83567.43000000","low":"83527.44000000","close":"83541.80000000","volume":"3.89410000"},{"time":1741821660,"open":"83541.80000000","high":"83562.95000000","low":"83500.03000000","close":"83537.73000000","volume":"4.12267000"},{"time":1741821720,"open":"83537.73000000","high":"83567.42000000","low":"83537.72000000","close":"83567.42000000","volume":"13.81111000"},{"time":1741821780,"open":"83567.42000000","high":"83567.42000000","low":"83490.78000000","close":"83490.79000000","volume":"6.43952000"},{"time":1741821840,"open":"83490.78000000","high":"83502.17000000","low":"83477.73000000","close":"83490.54000000","volume":"18.44843000"},{"time":1741821900,"open":"83490.55000000","high":"83508.23000000","low":"83430.33000000","close":"83463.97000000","volume":"17.24143000"},{"time":1741821960,"open":"83463.96000000","high":"83522.20000000","low":"83454.01000000","close":"83522.20000000","volume":"12.14084000"},{"time":1741822020,"open":"83522.20000000","high":"83522.20000000","low":"83449.25000000","close":"83462.47000000","volume":"6.46926000"},{"time":1741822080,"open":"83462.46000000","high":"83487.01000000","low":"83453.89000000","close":"83484.01000000","volume":"8.73396000"},{"time":1741822140,"open":"83484.01000000","high":"83506.11000000","low":"83452.21000000","close":"83452.21000000","volume":"6.71571000"},{"time":1741822200,"open":"83450.91000000","high":"83461.26000000","low":"83409.10000000","close":"83440.34000000","volume":"6.82687000"},{"time":1741822260,"open":"83440.34000000","high":"83451.10000000","low":"83409.09000000","close":"83434.42000000","volume":"8.58235000"},{"time":1741822320,"open":"83434.42000000","high":"83511.85000000","low":"83422.04000000","close":"83511.85000000","volume":"7.98666000"},{"time":1741822380,"open":"83511.85000000","high":"83562.52000000","low":"83490.79000000","close":"83517.08000000","volume":"12.96486000"},{"time":1741822440,"open":"83517.09000000","high":"83540.35000000","low":"83501.74000000","close":"83540.35000000","volume":"2.24537000"},{"time":1741822500,"open":"83540.35000000","high":"83602.63000000","low":"83540.35000000","close":"83595.70000000","volume":"9.65967000"},{"time":1741822560,"open":"83595.69000000","high":"83650.00000000","low":"83574.06000000","close":"83650.00000000","volume":"16.17297000"},{"time":1741822620,"open":"83650.01000000","high":"83650.09000000","low":"83605.38000000","close":"83605.39000000","volume":"14.90558000"},{"time":1741822680,"open":"83605.39000000","high":"83607.81000000","low":"83563.57000000","close":"83587.02000000","volume":"4.59599000"},{"time":1741822740,"open":"83587.02000000","high":"83632.08000000","low":"83587.01000000","close":"83628.41000000","volume":"6.77814000"},{"time":1741822800,"open":"83628.41000000","high":"83670.09000000","low":"83618.27000000","close":"83670.09000000","volume":"7.02481000"},{"time":1741822860,"open":"83670.09000000","high":"83693.71000000","low":"83615.37000000","close":"83620.43000000","volume":"13.35123000"},{"time":1741822920,"open":"83620.42000000","high":"83670.85000000","low":"83620.42000000","close":"83668.48000000","volume":"5.66870000"},{"time":1741822980,"open":"83668.47000000","high":"83707.63000000","low":"83668.47000000","close":"83684.61000000","volume":"6.92270000"},{"time":1741823040,"open":"83684.62000000","high":"83701.89000000","low":"83672.33000000","close":"83696.58000000","volume":"12.40137000"},{"time":1741823100,"open":"83696.57000000","high":"83705.75000000","low":"83685.19000000","close":"83702.19000000","volume":"5.24949000"},{"time":1741823160,"open":"83702.19000000","high":"83702.20000000","low":"83656.17000000","close":"83656.18000000","volume":"7.97340000"},{"time":1741823220,"open":"83656.18000000","high":"83697.81000000","low":"83656.17000000","close":"83697.80000000","volume":"2.46713000"},{"time":1741823280,"open":"83697.81000000","high":"83716.00000000","low":"83658.18000000","close":"83658.18000000","volume":"13.10437000"},{"time":1741823340,"open":"83658.18000000","high":"83721.85000000","low":"83658.18000000","close":"83716.08000000","volume":"6.37847000"},{"time":1741823400,"open":"83716.08000000","high":"83805.26000000","low":"83716.08000000","close":"83771.17000000","volume":"15.77947000"},{"time":1741823460,"open":"83771.17000000","high":"83792.51000000","low":"83760.58000000","close":"83784.68000000","volume":"5.99959000"},{"time":1741823520,"open":"83784.68000000","high":"83839.28000000","low":"83784.00000000","close":"83820.75000000","volume":"12.27575000"},{"time":1741823580,"open":"83820.76000000","high":"83872.00000000","low":"83820.75000000","close":"83830.24000000","volume":"32.05875000"},{"time":1741823640,"open":"83830.24000000","high":"83887.26000000","low":"83830.24000000","close":"83887.25000000","volume":"12.59598000"},{"time":1741823700,"open":"83887.25000000","high":"83887.25000000","low":"83834.56000000","close":"83850.83000000","volume":"5.23533000"},{"time":1741823760,"open":"83850.83000000","high":"83850.83000000","low":"83778.52000000","close":"83778.53000000","volume":"6.37811000"},{"time":1741823820,"open":"83778.53000000","high":"83799.80000000","low":"83737.60000000","close":"83742.56000000","volume":"6.73924000"},{"time":1741823880,"open":"83742.56000000","high":"83770.64000000","low":"83686.28000000","close":"83686.28000000","volume":"14.36147000"},{"time":1741823940,"open":"83686.28000000","high":"83686.28000000","low":"83614.47000000","close":"83680.12000000","volume":"22.55243000"},{"time":1741824000,"open":"83680.12000000","high":"83723.58000000","low":"83663.79000000","close":"83663.80000000","volume":"24.91296000"},{"time":1741824060,"open":"83663.80000000","high":"83671.50000000","low":"83614.40000000","close":"83615.00000000","volume":"12.34464000"},{"time":1741824120,"open":"83614.99000000","high":"83750.37000000","low":"83610.35000000","close":"83750.36000000","volume":"12.82156000"},{"time":1741824180,"open":"83750.37000000","high":"83789.59000000","low":"83740.13000000","close":"83789.58000000","volume":"24.39907000"},{"time":1741824240,"open":"83789.58000000","high":"83831.43000000","low":"83759.36000000","close":"83800.30000000","volume":"20.47962000"},{"time":1741824300,"open":"83800.29000000","high":"83800.30000000","low":"83654.92000000","close":"83724.74000000","volume":"86.50154000"},{"time":1741824360,"open":"83724.73000000","high":"83732.15000000","low":"83672.07000000","close":"83675.66000000","volume":"7.85001000"},{"time":1741824420,"open":"83675.66000000","high":"83688.00000000","low":"83657.25000000","close":"83661.83000000","volume":"10.88475000"},{"time":1741824480,"open":"83661.84000000","high":"83673.73000000","low":"83577.73000000","close":"83652.44000000","volume":"28.74166000"},{"time":1741824540,"open":"83652.44000000","high":"83666.00000000","low":"83606.43000000","close":"83666.00000000","volume":"14.00629000"},{"time":1741824600,"open":"83665.99000000","high":"83730.40000000","low":"83665.99000000","close":"83708.61000000","volume":"22.87187000"},{"time":1741824660,"open":"83708.61000000","high":"83731.88000000","low":"83658.14000000","close":"83658.14000000","volume":"3.43739000"},{"time":1741824720,"open":"83658.14000000","high":"83700.00000000","low":"83633.00000000","close":"83689.96000000","volume":"4.28288000"},{"time":1741824780,"open":"83689.96000000","high":"83709.54000000","low":"83621.59000000","close":"83621.59000000","volume":"5.09434000"},{"time":1741824840,"open":"83621.60000000","high":"83655.00000000","low":"83621.60000000","close":"83655.00000000","volume":"3.34421000"},{"time":1741824900,"open":"83655.01000000","high":"83670.35000000","low":"83655.01000000","close":"83668.30000000","volume":"2.67598000"},{"time":1741824960,"open":"83668.30000000","high":"83668.30000000","low":"83512.13000000","close":"83512.13000000","volume":"67.24606000"},{"time":1741825020,"open":"83512.13000000","high":"83545.11000000","low":"83474.95000000","close":"83491.65000000","volume":"8.18029000"},{"time":1741825080,"open":"83491.66000000","high":"83537.09000000","low":"83491.66000000","close":"83526.63000000","volume":"7.48558000"},{"time":1741825140,"open":"83526.63000000","high":"83627.26000000","low":"83526.63000000","close":"83591.73000000","volume":"8.02342000"},{"time":1741825200,"open":"83591.73000000","high":"83744.90000000","low":"83591.72000000","close":"83744.90000000","volume":"35.89621000"},{"time":1741825260,"open":"83744.90000000","high":"83930.00000000","low":"83744.89000000","close":"83855.10000000","volume":"93.47798000"},{"time":1741825320,"open":"83855.09000000","high":"83962.27000000","low":"83853.53000000","close":"83860.04000000","volume":"19.88680000"},{"time":1741825380,"open":"83860.04000000","high":"83949.32000000","low":"83820.01000000","close":"83940.46000000","volume":"23.03221000"},{"time":1741825440,"open":"83940.47000000","high":"83973.60000000","low":"83856.88000000","close":"83868.25000000","volume":"11.35670000"},{"time":1741825500,"open":"83868.24000000","high":"83923.80000000","low":"83842.80000000","close":"83892.64000000","volume":"23.57042000"},{"time":1741825560,"open":"83892.64000000","high":"84000.00000000","low":"83892.64000000","close":"83944.74000000","volume":"36.04136000"},{"time":1741825620,"open":"83944.74000000","high":"83958.55000000","low":"83868.00000000","close":"83868.01000000","volume":"8.86543000"},{"time":1741825680,"open":"83868.01000000","high":"83868.01000000","low":"83776.41000000","close":"83776.41000000","volume":"22.83542000"},{"time":1741825740,"open":"83776.02000000","high":"83776.02000000","low":"83705.60000000","close":"83705.61000000","volume":"27.78862000"},{"time":1741825800,"open":"83705.60000000","high":"83712.77000000","low":"83649.73000000","close":"83661.53000000","volume":"10.15138000"},{"time":1741825860,"open":"83661.50000000","high":"83666.42000000","low":"83589.76000000","close":"83624.17000000","volume":"34.73569000"},{"time":1741825920,"open":"83624.17000000","high":"83649.38000000","low":"83615.80000000","close":"83649.38000000","volume":"10.79196000"},{"time":1741825980,"open":"83649.38000000","high":"83679.25000000","low":"83602.91000000","close":"83620.19000000","volume":"14.52068000"},{"time":1741826040,"open":"83620.19000000","high":"83751.68000000","low":"83609.10000000","close":"83751.68000000","volume":"9.18230000"},{"time":1741826100,"open":"83751.74000000","high":"83910.12000000","low":"83742.14000000","close":"83909.20000000","volume":"54.46097000"},{"time":1741826160,"open":"83909.21000000","high":"83964.87000000","low":"83869.21000000","close":"83894.53000000","volume":"41.28109000"},{"time":1741826220,"open":"83894.53000000","high":"83915.28000000","low":"83844.72000000","close":"83844.73000000","volume":"5.07404000"},{"time":1741826280,"open":"83844.73000000","high":"83855.75000000","low":"83813.27000000","close":"83845.29000000","volume":"3.50799000"},{"time":1741826340,"open":"83845.30000000","high":"83845.30000000","low":"83794.40000000","close":"83813.73000000","volume":"10.31525000"},{"time":1741826400,"open":"83813.73000000","high":"83929.90000000","low":"83813.72000000","close":"83929.88000000","volume":"13.63656000"},{"time":1741826460,"open":"83929.88000000","high":"83949.99000000","low":"83889.01000000","close":"83925.61000000","volume":"8.59651000"},{"time":1741826520,"open":"83925.61000000","high":"83933.40000000","low":"83859.86000000","close":"83898.83000000","volume":"8.21866000"},{"time":1741826580,"open":"83898.84000000","high":"83898.84000000","low":"83825.36000000","close":"83850.33000000","volume":"4.08952000"},{"time":1741826640,"open":"83850.32000000","high":"83850.33000000","low":"83809.98000000","close":"83833.35000000","volume":"8.09771000"},{"time":1741826700,"open":"83833.35000000","high":"83838.79000000","low":"83727.76000000","close":"83727.76000000","volume":"8.95960000"},{"time":1741826760,"open":"83727.77000000","high":"83773.59000000","low":"83696.00000000","close":"83721.38000000","volume":"44.70861000"},{"time":1741826820,"open":"83721.39000000","high":"83730.00000000","low":"83670.00000000","close":"83685.86000000","volume":"14.67050000"},{"time":1741826880,"open":"83685.85000000","high":"83685.85000000","low":"83571.51000000","close":"83642.97000000","volume":"50.66288000"},{"time":1741826940,"open":"83642.98000000","high":"83642.98000000","low":"83584.90000000","close":"83597.16000000","volume":"16.20448000"},{"time":1741827000,"open":"83597.17000000","high":"83600.00000000","low":"83574.27000000","close":"83588.18000000","volume":"10.28046000"},{"time":1741827060,"open":"83588.18000000","high":"83588.18000000","low":"83555.81000000","close":"83564.26000000","volume":"8.63077000"},{"time":1741827120,"open":"83564.26000000","high":"83564.26000000","low":"83513.74000000","close":"83533.47000000","volume":"13.87343000"},{"time":1741827180,"open":"83533.46000000","high":"83533.47000000","low":"83473.10000000","close":"83523.38000000","volume":"49.50436000"},{"time":1741827240,"open":"83523.38000000","high":"83533.47000000","low":"83481.26000000","close":"83497.93000000","volume":"18.31671000"},{"time":1741827300,"open":"83497.93000000","high":"83581.80000000","low":"83497.93000000","close":"83539.06000000","volume":"17.78189000"},{"time":1741827360,"open":"83539.06000000","high":"83580.84000000","low":"83539.06000000","close":"83572.47000000","volume":"3.97226000"},{"time":1741827420,"open":"83572.48000000","high":"83572.48000000","low":"83481.84000000","close":"83521.48000000","volume":"12.88984000"},{"time":1741827480,"open":"83521.48000000","high":"83521.49000000","low":"83470.26000000","close":"83470.26000000","volume":"4.03631000"},{"time":1741827540,"open":"83470.27000000","high":"83470.27000000","low":"83438.67000000","close":"83444.88000000","volume":"4.76356000"},{"time":1741827600,"open":"83444.89000000","high":"83488.99000000","low":"83444.88000000","close":"83460.00000000","volume":"11.65935000"},{"time":1741827660,"open":"83460.01000000","high":"83470.04000000","low":"83430.14000000","close":"83443.41000000","volume":"8.00602000"},{"time":1741827720,"open":"83443.42000000","high":"83485.31000000","low":"83424.39000000","close":"83485.31000000","volume":"8.15083000"},{"time":1741827780,"open":"83485.31000000","high":"83500.00000000","low":"83319.41000000","close":"83321.65000000","volume":"22.57915000"},{"time":1741827840,"open":"83321.65000000","high":"83377.51000000","low":"83312.92000000","close":"83377.50000000","volume":"8.87080000"},{"time":1741827900,"open":"83377.50000000","high":"83500.00000000","low":"83377.50000000","close":"83500.00000000","volume":"10.29009000"},{"time":1741827960,"open":"83500.00000000","high":"83575.59000000","low":"83495.39000000","close":"83559.91000000","volume":"21.83084000"},{"time":1741828020,"open":"83559.91000000","high":"83569.37000000","low":"83531.50000000","close":"83569.37000000","volume":"3.75140000"},{"time":1741828080,"open":"83569.37000000","high":"83595.58000000","low":"83544.62000000","close":"83544.63000000","volume":"7.40278000"},{"time":1741828140,"open":"83544.63000000","high":"83591.44000000","low":"83544.62000000","close":"83554.65000000","volume":"3.73696000"},{"time":1741828200,"open":"83554.64000000","high":"83595.58000000","low":"83536.38000000","close":"83592.09000000","volume":"4.82161000"},{"time":1741828260,"open":"83592.09000000","high":"83600.00000000","low":"83571.12000000","close":"83599.99000000","volume":"17.62504000"},{"time":1741828320,"open":"83600.00000000","high":"83692.74000000","low":"83592.79000000","close":"83676.22000000","volume":"40.95243000"},{"time":1741828380,"open":"83676.22000000","high":"83697.14000000","low":"83652.62000000","close":"83697.14000000","volume":"25.98232000"},{"time":1741828440,"open":"83697.14000000","high":"83709.59000000","low":"83675.98000000","close":"83682.21000000","volume":"8.86438000"},{"time":1741828500,"open":"83682.21000000","high":"83730.00000000","low":"83672.50000000","close":"83730.00000000","volume":"7.90477000"},{"time":1741828560,"open":"83730.00000000","high":"83784.17000000","low":"83726.41000000","close":"83770.77000000","volume":"63.88211000"},{"time":1741828620,"open":"83770.77000000","high":"83784.17000000","low":"83717.63000000","close":"83717.63000000","volume":"6.28361000"},{"time":1741828680,"open":"83717.64000000","high":"83717.64000000","low":"83610.47000000","close":"83610.48000000","volume":"9.73496000"},{"time":1741828740,"open":"83610.47000000","high":"83625.23000000","low":"83597.58000000","close":"83625.23000000","volume":"7.53578000"},{"time":1741828800,"open":"83625.22000000","high":"83688.37000000","low":"83625.22000000","close":"83688.37000000","volume":"3.44655000"},{"time":1741828860,"open":"83688.37000000","high":"83688.37000000","low":"83614.51000000","close":"83614.51000000","volume":"7.08783000"},{"time":1741828920,"open":"83614.50000000","high":"83614.51000000","low":"83505.83000000","close":"83544.80000000","volume":"10.34012000"},{"time":1741828980,"open":"83544.80000000","high":"83576.09000000","low":"83537.73000000","close":"83546.55000000","volume":"4.61983000"},{"time":1741829040,"open":"83546.56000000","high":"83553.15000000","low":"83519.06000000","close":"83542.34000000","volume":"7.62003000"},{"time":1741829100,"open":"83542.34000000","high":"83584.91000000","low":"83522.00000000","close":"83555.04000000","volume":"10.79122000"},{"time":1741829160,"open":"83555.05000000","high":"83584.91000000","low":"83533.36000000","close":"83574.81000000","volume":"8.30176000"},{"time":1741829220,"open":"83574.81000000","high":"83709.22000000","low":"83574.81000000","close":"83689.27000000","volume":"17.55596000"},{"time":1741829280,"open":"83689.26000000","high":"83704.68000000","low":"83643.03000000","close":"83643.04000000","volume":"25.97415000"},{"time":1741829340,"open":"83643.04000000","high":"83651.60000000","low":"83628.99000000","close":"83634.98000000","volume":"2.46170000"},{"time":1741829400,"open":"83634.99000000","high":"83714.91000000","low":"83634.99000000","close":"83709.41000000","volume":"6.71768000"},{"time":1741829460,"open":"83709.40000000","high":"83776.66000000","low":"83692.09000000","close":"83771.70000000","volume":"10.37477000"},{"time":1741829520,"open":"83771.70000000","high":"83872.70000000","low":"83771.70000000","close":"83852.00000000","volume":"29.41126000"},{"time":1741829580,"open":"83852.00000000","high":"83852.00000000","low":"83803.21000000","close":"83849.40000000","volume":"11.82585000"},{"time":1741829640,"open":"83849.41000000","high":"83849.41000000","low":"83826.01000000","close":"83844.20000000","volume":"14.94283000"},{"time":1741829700,"open":"83844.20000000","high":"83844.20000000","low":"83759.09000000","close":"83759.09000000","volume":"23.03798000"},{"time":1741829760,"open":"83759.10000000","high":"83817.40000000","low":"83759.09000000","close":"83767.50000000","volume":"7.87405000"},{"time":1741829820,"open":"83767.50000000","high":"83767.50000000","low":"83739.07000000","close":"83752.31000000","volume":"6.01773000"},{"time":1741829880,"open":"83752.32000000","high":"83752.32000000","low":"83714.99000000","close":"83742.90000000","volume":"4.43429000"},{"time":1741829940,"open":"83742.90000000","high":"83742.90000000","low":"83711.57000000","close":"83711.58000000","volume":"5.18259000"},{"time":1741830000,"open":"83711.57000000","high":"83803.50000000","low":"83706.79000000","close":"83803.50000000","volume":"12.30166000"},{"time":1741830060,"open":"83803.49000000","high":"83803.50000000","low":"83713.99000000","close":"83713.99000000","volume":"8.31181000"},{"time":1741830120,"open":"83713.80000000","high":"83713.81000000","low":"83690.84000000","close":"83703.84000000","volume":"6.37467000"},{"time":1741830180,"open":"83703.85000000","high":"83773.59000000","low":"83703.84000000","close":"83764.03000000","volume":"6.11153000"},{"time":1741830240,"open":"83764.03000000","high":"83764.03000000","low":"83716.74000000","close":"83716.75000000","volume":"4.98617000"},{"time":1741830300,"open":"83716.75000000","high":"83764.03000000","low":"83706.32000000","close":"83764.03000000","volume":"9.79669000"},{"time":1741830360,"open":"83764.03000000","high":"83841.89000000","low":"83764.02000000","close":"83841.88000000","volume":"37.18084000"},{"time":1741830420,"open":"83841.89000000","high":"83880.38000000","low":"83840.00000000","close":"83849.40000000","volume":"33.97665000"},{"time":1741830480,"open":"83849.39000000","high":"83879.70000000","low":"83849.39000000","close":"83852.37000000","volume":"5.76634000"},{"time":1741830540,"open":"83852.38000000","high":"83897.04000000","low":"83852.38000000","close":"83885.52000000","volume":"12.38897000"},{"time":1741830600,"open":"83885.53000000","high":"83922.70000000","low":"83885.12000000","close":"83922.69000000","volume":"6.79984000"},{"time":1741830660,"open":"83922.70000000","high":"84152.80000000","low":"83922.70000000","close":"84112.18000000","volume":"133.05306000"},{"time":1741830720,"open":"84112.19000000","high":"84175.49000000","low":"84097.06000000","close":"84097.06000000","volume":"33.72479000"},{"time":1741830780,"open":"84097.06000000","high":"84124.92000000","low":"84031.23000000","close":"84109.63000000","volume":"15.64550000"},{"time":1741830840,"open":"84109.64000000","high":"84222.00000000","low":"84082.75000000","close":"84109.19000000","volume":"50.34338000"},{"time":1741830900,"open":"84109.20000000","high":"84109.20000000","low":"83982.15000000","close":"83992.95000000","volume":"12.27905000"},{"time":1741830960,"open":"83992.95000000","high":"84007.96000000","low":"83951.23000000","close":"83952.52000000","volume":"17.53487000"},{"time":1741831020,"open":"83952.52000000","high":"84037.80000000","low":"83952.51000000","close":"83980.54000000","volume":"14.90627000"},{"time":1741831080,"open":"83980.54000000","high":"83998.87000000","low":"83943.33000000","close":"83953.68000000","volume":"7.88809000"},{"time":1741831140,"open":"83953.69000000","high":"83959.48000000","low":"83919.68000000","close":"83919.68000000","volume":"3.20216000"},{"time":1741831200,"open":"83919.69000000","high":"84013.52000000","low":"83919.69000000","close":"83929.07000000","volume":"7.55942000"},{"time":1741831260,"open":"83929.07000000","high":"83939.90000000","low":"83880.39000000","close":"83883.80000000","volume":"3.96497000"},{"time":1741831320,"open":"83883.79000000","high":"83927.70000000","low":"83883.79000000","close":"83927.69000000","volume":"3.52038000"},{"time":1741831380,"open":"83927.70000000","high":"83976.41000000","low":"83907.23000000","close":"83976.41000000","volume":"6.06451000"},{"time":1741831440,"open":"83976.40000000","high":"84029.00000000","low":"83951.70000000","close":"84027.95000000","volume":"9.88905000"},{"time":1741831500,"open":"84027.94000000","high":"84084.63000000","low":"84020.08000000","close":"84084.63000000","volume":"6.71610000"},{"time":1741831560,"open":"84084.64000000","high":"84181.80000000","low":"84080.10000000","close":"84181.79000000","volume":"7.07841000"},{"time":1741831620,"open":"84181.80000000","high":"84336.33000000","low":"84181.79000000","close":"84315.85000000","volume":"60.54554000"},{"time":1741831680,"open":"84315.84000000","high":"84315.85000000","low":"84211.93000000","close":"84259.46000000","volume":"17.40359000"},{"time":1741831740,"open":"84259.46000000","high":"84259.46000000","low":"84139.05000000","close":"84164.50000000","volume":"16.36567000"},{"time":1741831800,"open":"84164.49000000","high":"84186.65000000","low":"84090.90000000","close":"84118.92000000","volume":"10.26143000"},{"time":1741831860,"open":"84118.91000000","high":"84207.07000000","low":"84108.39000000","close":"84196.87000000","volume":"8.24595000"},{"time":1741831920,"open":"84196.88000000","high":"84246.17000000","low":"84141.35000000","close":"84168.14000000","volume":"24.90111000"},{"time":1741831980,"open":"84168.13000000","high":"84227.42000000","low":"84150.95000000","close":"84227.42000000","volume":"13.81010000"},{"time":1741832040,"open":"84227.41000000","high":"84228.25000000","low":"84150.94000000","close":"84165.27000000","volume":"5.15662000"},{"time":1741832100,"open":"84165.26000000","high":"84165.26000000","low":"84100.00000000","close":"84100.01000000","volume":"7.36592000"},{"time":1741832160,"open":"84100.00000000","high":"84100.00000000","low":"84065.49000000","close":"84066.74000000","volume":"7.52969000"},{"time":1741832220,"open":"84066.74000000","high":"84098.42000000","low":"84047.30000000","close":"84047.31000000","volume":"6.98416000"},{"time":1741832280,"open":"84047.31000000","high":"84065.61000000","low":"84013.12000000","close":"84013.12000000","volume":"12.64332000"},{"time":1741832340,"open":"84013.13000000","high":"84068.37000000","low":"84013.13000000","close":"84025.64000000","volume":"6.66922000"},{"time":1741832400,"open":"84025.52000000","high":"84032.80000000","low":"83980.47000000","close":"84032.80000000","volume":"6.66945000"},{"time":1741832460,"open":"84032.80000000","high":"84035.61000000","low":"83969.69000000","close":"83975.23000000","volume":"26.02807000"},{"time":1741832520,"open":"83975.22000000","high":"84000.42000000","low":"83944.88000000","close":"83966.40000000","volume":"24.00264000"},{"time":1741832580,"open":"83966.40000000","high":"83989.54000000","low":"83941.87000000","close":"83969.20000000","volume":"5.77482000"},{"time":1741832640,"open":"83969.21000000","high":"83971.65000000","low":"83895.19000000","close":"83930.92000000","volume":"82.72644000"},{"time":1741832700,"open":"83930.92000000","high":"84019.17000000","low":"83910.18000000","close":"83984.23000000","volume":"20.57317000"},{"time":1741832760,"open":"83984.22000000","high":"84019.84000000","low":"83942.48000000","close":"84019.84000000","volume":"10.75124000"},{"time":1741832820,"open":"84019.83000000","high":"84071.31000000","low":"83991.33000000","close":"84071.31000000","volume":"15.68979000"},{"time":1741832880,"open":"84071.31000000","high":"84074.21000000","low":"83962.89000000","close":"83965.23000000","volume":"9.52916000"},{"time":1741832940,"open":"83965.23000000","high":"83979.00000000","low":"83946.83000000","close":"83956.52000000","volume":"11.50035000"},{"time":1741833000,"open":"83956.52000000","high":"84002.99000000","low":"83926.04000000","close":"83926.04000000","volume":"10.29620000"},{"time":1741833060,"open":"83926.05000000","high":"83939.36000000","low":"83829.90000000","close":"83895.51000000","volume":"39.62497000"},{"time":1741833120,"open":"83895.52000000","high":"83935.49000000","low":"83873.85000000","close":"83881.55000000","volume":"15.65747000"},{"time":1741833180,"open":"83881.55000000","high":"83901.48000000","low":"83831.85000000","close":"83856.69000000","volume":"13.42436000"},{"time":1741833240,"open":"83856.69000000","high":"83891.85000000","low":"83822.66000000","close":"83828.89000000","volume":"11.08128000"},{"time":1741833300,"open":"83828.89000000","high":"83900.56000000","low":"83820.43000000","close":"83900.20000000","volume":"27.26635000"},{"time":1741833360,"open":"83900.20000000","high":"83932.76000000","low":"83867.92000000","close":"83867.93000000","volume":"9.07171000"},{"time":1741833420,"open":"83867.93000000","high":"83870.47000000","low":"83821.62000000","close":"83858.74000000","volume":"4.16339000"},{"time":1741833480,"open":"83858.74000000","high":"83904.88000000","low":"83840.15000000","close":"83899.80000000","volume":"8.00153000"},{"time":1741833540,"open":"83899.79000000","high":"83899.79000000","low":"83843.55000000","close":"83854.76000000","volume":"6.55125000"},{"time":1741833600,"open":"83854.77000000","high":"83950.00000000","low":"83835.55000000","close":"83950.00000000","volume":"6.09874000"},{"time":1741833660,"open":"83950.00000000","high":"83978.22000000","low":"83898.66000000","close":"83971.95000000","volume":"7.35648000"},{"time":1741833720,"open":"83971.95000000","high":"84031.21000000","low":"83963.55000000","close":"84031.21000000","volume":"19.31897000"},{"time":1741833780,"open":"84031.21000000","high":"84056.61000000","low":"84009.43000000","close":"84010.46000000","volume":"10.86966000"},{"time":1741833840,"open":"84010.46000000","high":"84010.46000000","low":"83962.26000000","close":"83962.27000000","volume":"6.86283000"},{"time":1741833900,"open":"83962.26000000","high":"84028.02000000","low":"83938.14000000","close":"83982.45000000","volume":"22.57160000"},{"time":1741833960,"open":"83982.45000000","high":"84072.88000000","low":"83982.24000000","close":"84063.36000000","volume":"8.91726000"},{"time":1741834020,"open":"84063.35000000","high":"84063.36000000","low":"84009.43000000","close":"84043.08000000","volume":"4.92373000"},{"time":1741834080,"open":"84043.08000000","high":"84043.08000000","low":"83950.20000000","close":"83983.95000000","volume":"4.10355000"},{"time":1741834140,"open":"83983.94000000","high":"83983.94000000","low":"83923.00000000","close":"83923.00000000","volume":"6.31141000"},{"time":1741834200,"open":"83923.01000000","high":"83985.06000000","low":"83897.83000000","close":"83962.27000000","volume":"10.69554000"},{"time":1741834260,"open":"83962.27000000","high":"83985.06000000","low":"83954.52000000","close":"83975.49000000","volume":"13.60659000"},{"time":1741834320,"open":"83975.50000000","high":"83975.50000000","low":"83902.15000000","close":"83919.97000000","volume":"6.14425000"},{"time":1741834380,"open":"83919.98000000","high":"83939.25000000","low":"83899.72000000","close":"83899.72000000","volume":"3.86975000"},{"time":1741834440,"open":"83899.73000000","high":"83908.21000000","low":"83872.75000000","close":"83878.47000000","volume":"6.55906000"},{"time":1741834500,"open":"83878.47000000","high":"83938.08000000","low":"83878.47000000","close":"83938.07000000","volume":"3.28397000"},{"time":1741834560,"open":"83938.08000000","high":"83938.08000000","low":"83836.71000000","close":"83876.47000000","volume":"65.33833000"},{"time":1741834620,"open":"83876.48000000","high":"83895.00000000","low":"83801.70000000","close":"83835.50000000","volume":"51.81696000"},{"time":1741834680,"open":"83835.49000000","high":"83835.50000000","low":"83743.14000000","close":"83781.48000000","volume":"37.63084000"},{"time":1741834740,"open":"83781.48000000","high":"83796.35000000","low":"83773.10000000","close":"83785.58000000","volume":"5.00355000"},{"time":1741834800,"open":"83785.59000000","high":"83867.93000000","low":"83785.59000000","close":"83867.92000000","volume":"10.33751000"},{"time":1741834860,"open":"83867.93000000","high":"83881.34000000","low":"83843.14000000","close":"83867.06000000","volume":"9.06245000"},{"time":1741834920,"open":"83867.07000000","high":"83879.79000000","low":"83833.86000000","close":"83874.51000000","volume":"6.69427000"},{"time":1741834980,"open":"83874.52000000","high":"83905.50000000","low":"83833.01000000","close":"83835.38000000","volume":"5.99739000"},{"time":1741835040,"open":"83835.38000000","high":"83835.38000000","low":"83793.51000000","close":"83813.81000000","volume":"10.63588000"},{"time":1741835100,"open":"83813.80000000","high":"83883.99000000","low":"83813.80000000","close":"83883.99000000","volume":"19.62724000"},{"time":1741835160,"open":"83883.98000000","high":"83883.99000000","low":"83833.20000000","close":"83841.97000000","volume":"7.43856000"},{"time":1741835220,"open":"83841.96000000","high":"83872.16000000","low":"83730.40000000","close":"83755.00000000","volume":"36.82406000"},{"time":1741835280,"open":"83754.99000000","high":"83800.61000000","low":"83740.20000000","close":"83786.16000000","volume":"14.24206000"},{"time":1741835340,"open":"83786.16000000","high":"83854.44000000","low":"83786.16000000","close":"83831.91000000","volume":"7.53232000"},{"time":1741835400,"open":"83831.91000000","high":"83955.27000000","low":"83831.91000000","close":"83939.33000000","volume":"45.58141000"},{"time":1741835460,"open":"83939.33000000","high":"83962.27000000","low":"83883.62000000","close":"83902.20000000","volume":"17.02312000"},{"time":1741835520,"open":"83902.20000000","high":"83979.24000000","low":"83902.20000000","close":"83970.83000000","volume":"17.17393000"},{"time":1741835580,"open":"83970.83000000","high":"83977.72000000","low":"83941.29000000","close":"83973.64000000","volume":"5.89972000"},{"time":1741835640,"open":"83973.63000000","high":"84000.00000000","low":"83939.06000000","close":"83975.19000000","volume":"5.30772000"},{"time":1741835700,"open":"83975.20000000","high":"84042.80000000","low":"83975.19000000","close":"84026.17000000","volume":"9.15379000"},{"time":1741835760,"open":"84026.16000000","high":"84125.00000000","low":"83997.47000000","close":"84125.00000000","volume":"11.68150000"},{"time":1741835820,"open":"84125.00000000","high":"84125.00000000","low":"84056.60000000","close":"84066.24000000","volume":"8.05218000"},{"time":1741835880,"open":"84065.96000000","high":"84103.78000000","low":"84044.25000000","close":"84095.65000000","volume":"4.42243000"},{"time":1741835940,"open":"84095.65000000","high":"84117.74000000","low":"84088.11000000","close":"84108.41000000","volume":"7.20935000"},{"time":1741836000,"open":"84108.41000000","high":"84125.00000000","low":"84022.54000000","close":"84022.54000000","volume":"7.70794000"},{"time":1741836060,"open":"84022.53000000","high":"84092.44000000","low":"84005.60000000","close":"84084.74000000","volume":"11.07271000"},{"time":1741836120,"open":"84084.73000000","high":"84125.00000000","low":"84062.21000000","close":"84125.00000000","volume":"5.58786000"},{"time":1741836180,"open":"84124.99000000","high":"84157.50000000","low":"84124.99000000","close":"84150.00000000","volume":"28.92224000"},{"time":1741836240,"open":"84149.99000000","high":"84160.20000000","low":"84131.72000000","close":"84159.37000000","volume":"20.74792000"},{"time":1741836300,"open":"84159.38000000","high":"84199.54000000","low":"84118.53000000","close":"84126.10000000","volume":"14.85794000"},{"time":1741836360,"open":"84126.10000000","high":"84126.10000000","low":"84025.61000000","close":"84026.59000000","volume":"17.98688000"},{"time":1741836420,"open":"84026.58000000","high":"84026.82000000","low":"83947.40000000","close":"83964.82000000","volume":"23.86918000"},{"time":1741836480,"open":"83964.82000000","high":"83977.11000000","low":"83890.57000000","close":"83909.37000000","volume":"4.57450000"},{"time":1741836540,"open":"83909.38000000","high":"83911.72000000","low":"83877.61000000","close":"83895.16000000","volume":"7.58943000"},{"time":1741836600,"open":"83895.16000000","high":"83907.26000000","low":"83764.98000000","close":"83786.73000000","volume":"33.49668000"},{"time":1741836660,"open":"83786.74000000","high":"83825.64000000","low":"83671.16000000","close":"83704.80000000","volume":"37.24874000"},{"time":1741836720,"open":"83704.80000000","high":"83768.54000000","low":"83649.93000000","close":"83684.80000000","volume":"19.57158000"},{"time":1741836780,"open":"83684.80000000","high":"83759.51000000","low":"83684.80000000","close":"83746.14000000","volume":"18.93620000"},{"time":1741836840,"open":"83746.14000000","high":"83746.14000000","low":"83700.01000000","close":"83705.57000000","volume":"12.35107000"},{"time":1741836900,"open":"83705.57000000","high":"83705.57000000","low":"83649.74000000","close":"83676.02000000","volume":"11.57082000"},{"time":1741836960,"open":"83676.02000000","high":"83718.58000000","low":"83658.52000000","close":"83709.20000000","volume":"11.93743000"},{"time":1741837020,"open":"83709.21000000","high":"83726.41000000","low":"83679.71000000","close":"83693.91000000","volume":"13.12071000"},{"time":1741837080,"open":"83693.91000000","high":"83693.92000000","low":"83636.36000000","close":"83687.80000000","volume":"9.79450000"},{"time":1741837140,"open":"83687.80000000","high":"83749.72000000","low":"83687.79000000","close":"83749.72000000","volume":"10.22782000"},{"time":1741837200,"open":"83749.72000000","high":"83751.51000000","low":"83689.81000000","close":"83693.07000000","volume":"7.50433000"},{"time":1741837260,"open":"83693.06000000","high":"83693.06000000","low":"83636.36000000","close":"83639.99000000","volume":"9.76759000"},{"time":1741837320,"open":"83639.99000000","high":"83639.99000000","low":"83602.94000000","close":"83620.73000000","volume":"5.70325000"},{"time":1741837380,"open":"83620.74000000","high":"83638.99000000","low":"83619.38000000","close":"83632.26000000","volume":"6.38319000"},{"time":1741837440,"open":"83632.26000000","high":"83632.27000000","low":"83593.00000000","close":"83603.57000000","volume":"12.30219000"},{"time":1741837500,"open":"83603.57000000","high":"83624.22000000","low":"83591.65000000","close":"83591.65000000","volume":"3.22876000"},{"time":1741837560,"open":"83591.64000000","high":"83639.99000000","low":"83581.13000000","close":"83639.99000000","volume":"3.32696000"},{"time":1741837620,"open":"83639.99000000","high":"83649.05000000","low":"83596.13000000","close":"83605.19000000","volume":"11.84855000"},{"time":1741837680,"open":"83605.19000000","high":"83647.48000000","low":"83601.43000000","close":"83647.48000000","volume":"5.67450000"},{"time":1741837740,"open":"83647.48000000","high":"83649.76000000","low":"83580.32000000","close":"83643.98000000","volume":"3.62659000"},{"time":1741837800,"open":"83643.99000000","high":"83694.49000000","low":"83643.99000000","close":"83668.26000000","volume":"6.04284000"},{"time":1741837860,"open":"83668.26000000","high":"83668.26000000","low":"83542.53000000","close":"83603.54000000","volume":"8.84188000"},{"time":1741837920,"open":"83603.53000000","high":"83656.62000000","low":"83603.27000000","close":"83656.62000000","volume":"4.26901000"},{"time":1741837980,"open":"83656.62000000","high":"83656.62000000","low":"83619.54000000","close":"83623.39000000","volume":"2.97293000"},{"time":1741838040,"open":"83623.39000000","high":"83658.76000000","low":"83603.57000000","close":"83650.38000000","volume":"13.70347000"},{"time":1741838100,"open":"83650.39000000","high":"83704.57000000","low":"83650.39000000","close":"83655.87000000","volume":"4.34057000"},{"time":1741838160,"open":"83655.87000000","high":"83655.87000000","low":"83604.01000000","close":"83624.11000000","volume":"3.08058000"},{"time":1741838220,"open":"83624.10000000","high":"83633.00000000","low":"83584.90000000","close":"83608.31000000","volume":"16.42300000"},{"time":1741838280,"open":"83608.30000000","high":"83608.30000000","low":"83571.09000000","close":"83582.74000000","volume":"5.29426000"},{"time":1741838340,"open":"83582.74000000","high":"83582.74000000","low":"83558.31000000","close":"83577.14000000","volume":"5.03487000"},{"time":1741838400,"open":"83577.14000000","high":"83579.07000000","low":"83550.00000000","close":"83571.18000000","volume":"4.48271000"},{"time":1741838460,"open":"83571.19000000","high":"83582.73000000","low":"83531.14000000","close":"83582.73000000","volume":"18.71748000"},{"time":1741838520,"open":"83582.73000000","high":"83625.49000000","low":"83582.73000000","close":"83607.39000000","volume":"6.47996000"},{"time":1741838580,"open":"83607.39000000","high":"83668.93000000","low":"83607.38000000","close":"83647.58000000","volume":"2.94482000"},{"time":1741838640,"open":"83647.58000000","high":"83647.58000000","low":"83586.54000000","close":"83620.50000000","volume":"6.79586000"},{"time":1741838700,"open":"83620.50000000","high":"83620.50000000","low":"83589.72000000","close":"83590.26000000","volume":"5.56509000"},{"time":1741838760,"open":"83590.25000000","high":"83666.00000000","low":"83590.25000000","close":"83646.01000000","volume":"4.76889000"},{"time":1741838820,"open":"83646.00000000","high":"83666.00000000","low":"83641.72000000","close":"83641.73000000","volume":"3.93124000"},{"time":1741838880,"open":"83641.73000000","high":"83665.99000000","low":"83602.00000000","close":"83624.02000000","volume":"9.47927000"},{"time":1741838940,"open":"83624.02000000","high":"83625.93000000","low":"83600.00000000","close":"83614.64000000","volume":"11.49948000"},{"time":1741839000,"open":"83614.63000000","high":"83663.64000000","low":"83600.00000000","close":"83611.42000000","volume":"5.68388000"},{"time":1741839060,"open":"83611.43000000","high":"83665.99000000","low":"83600.00000000","close":"83658.80000000","volume":"5.64204000"},{"time":1741839120,"open":"83658.81000000","high":"83692.72000000","low":"83652.19000000","close":"83692.72000000","volume":"9.47023000"},{"time":1741839180,"open":"83692.72000000","high":"83709.03000000","low":"83623.12000000","close":"83628.22000000","volume":"15.43351000"},{"time":1741839240,"open":"83628.21000000","high":"83651.39000000","low":"83591.87000000","close":"83620.96000000","volume":"6.86039000"},{"time":1741839300,"open":"83620.95000000","high":"83692.62000000","low":"83620.95000000","close":"83682.79000000","volume":"5.29441000"},{"time":1741839360,"open":"83682.80000000","high":"83700.00000000","low":"83646.08000000","close":"83646.09000000","volume":"8.41349000"},{"time":1741839420,"open":"83646.08000000","high":"83646.09000000","low":"83548.89000000","close":"83548.89000000","volume":"10.14234000"},{"time":1741839480,"open":"83548.89000000","high":"83548.89000000","low":"83466.11000000","close":"83498.43000000","volume":"22.88755000"},{"time":1741839540,"open":"83498.44000000","high":"83506.92000000","low":"83469.62000000","close":"83469.62000000","volume":"8.41096000"},{"time":1741839600,"open":"83469.62000000","high":"83522.23000000","low":"83469.62000000","close":"83494.93000000","volume":"21.07517000"},{"time":1741839660,"open":"83494.93000000","high":"83518.83000000","low":"83483.67000000","close":"83518.82000000","volume":"3.01165000"},{"time":1741839720,"open":"83518.83000000","high":"83550.00000000","low":"83518.82000000","close":"83550.00000000","volume":"4.09511000"},{"time":1741839780,"open":"83549.99000000","high":"83559.50000000","low":"83485.90000000","close":"83511.76000000","volume":"35.76539000"},{"time":1741839840,"open":"83511.75000000","high":"83534.50000000","low":"83495.36000000","close":"83510.10000000","volume":"5.66092000"},{"time":1741839900,"open":"83510.10000000","high":"83534.19000000","low":"83506.67000000","close":"83525.63000000","volume":"8.62442000"},{"time":1741839960,"open":"83525.63000000","high":"83525.63000000","low":"83470.12000000","close":"83471.66000000","volume":"9.45574000"},{"time":1741840020,"open":"83471.65000000","high":"83534.19000000","low":"83471.65000000","close":"83534.18000000","volume":"7.98254000"},{"time":1741840080,"open":"83534.19000000","high":"83534.19000000","low":"83471.06000000","close":"83471.50000000","volume":"6.80613000"},{"time":1741840140,"open":"83471.51000000","high":"83479.12000000","low":"83450.62000000","close":"83457.38000000","volume":"22.84701000"},{"time":1741840200,"open":"83457.38000000","high":"83538.61000000","low":"83452.64000000","close":"83507.67000000","volume":"12.96975000"},{"time":1741840260,"open":"83507.68000000","high":"83527.50000000","low":"83490.57000000","close":"83490.57000000","volume":"6.04986000"},{"time":1741840320,"open":"83490.56000000","high":"83490.56000000","low":"83436.50000000","close":"83436.51000000","volume":"13.25814000"},{"time":1741840380,"open":"83436.51000000","high":"83471.22000000","low":"83433.00000000","close":"83459.74000000","volume":"12.37071000"},{"time":1741840440,"open":"83459.73000000","high":"83459.73000000","low":"83299.28000000","close":"83386.41000000","volume":"104.42200000"},{"time":1741840500,"open":"83386.42000000","high":"83438.92000000","low":"83384.83000000","close":"83399.77000000","volume":"19.33083000"},{"time":1741840560,"open":"83399.77000000","high":"83411.64000000","low":"83382.00000000","close":"83406.11000000","volume":"9.04310000"},{"time":1741840620,"open":"83406.12000000","high":"83411.64000000","low":"83370.01000000","close":"83370.54000000","volume":"6.12483000"},{"time":1741840680,"open":"83370.54000000","high":"83370.54000000","low":"83316.17000000","close":"83349.06000000","volume":"15.53868000"},{"time":1741840740,"open":"83349.05000000","high":"83350.35000000","low":"83264.39000000","close":"83283.92000000","volume":"16.52184000"},{"time":1741840800,"open":"83283.93000000","high":"83311.22000000","low":"83269.13000000","close":"83306.11000000","volume":"12.64098000"},{"time":1741840860,"open":"83306.10000000","high":"83327.13000000","low":"83276.00000000","close":"83327.13000000","volume":"8.17529000"},{"time":1741840920,"open":"83327.13000000","high":"83345.50000000","low":"83288.44000000","close":"83314.00000000","volume":"13.56445000"},{"time":1741840980,"open":"83314.00000000","high":"83346.17000000","low":"83292.12000000","close":"83346.16000000","volume":"6.07398000"},{"time":1741841040,"open":"83346.17000000","high":"83370.54000000","low":"83308.73000000","close":"83313.94000000","volume":"15.58088000"},{"time":1741841100,"open":"83313.94000000","high":"83381.25000000","low":"83299.44000000","close":"83378.46000000","volume":"6.96851000"},{"time":1741841160,"open":"83378.47000000","high":"83434.73000000","low":"83378.46000000","close":"83419.70000000","volume":"6.44600000"},{"time":1741841220,"open":"83419.70000000","high":"83454.54000000","low":"83419.69000000","close":"83453.11000000","volume":"5.03585000"},{"time":1741841280,"open":"83453.11000000","high":"83465.96000000","low":"83405.01000000","close":"83432.48000000","volume":"6.26725000"},{"time":1741841340,"open":"83432.48000000","high":"83458.81000000","low":"83426.70000000","close":"83437.69000000","volume":"4.58916000"},{"time":1741841400,"open":"83437.69000000","high":"83450.00000000","low":"83422.00000000","close":"83422.01000000","volume":"9.21585000"},{"time":1741841460,"open":"83422.01000000","high":"83465.95000000","low":"83422.00000000","close":"83453.14000000","volume":"13.06794000"},{"time":1741841520,"open":"83453.13000000","high":"83465.04000000","low":"83412.51000000","close":"83427.90000000","volume":"19.33154000"},{"time":1741841580,"open":"83427.90000000","high":"83427.90000000","low":"83352.80000000","close":"83358.50000000","volume":"9.00810000"},{"time":1741841640,"open":"83358.50000000","high":"83391.71000000","low":"83358.49000000","close":"83377.01000000","volume":"14.96940000"},{"time":1741841700,"open":"83377.00000000","high":"83380.00000000","low":"83338.95000000","close":"83338.95000000","volume":"22.72271000"},{"time":1741841760,"open":"83338.94000000","high":"83348.90000000","low":"83283.23000000","close":"83283.48000000","volume":"12.74838000"},{"time":1741841820,"open":"83283.48000000","high":"83296.15000000","low":"83201.91000000","close":"83229.21000000","volume":"14.07430000"},{"time":1741841880,"open":"83229.21000000","high":"83275.81000000","low":"83217.01000000","close":"83275.80000000","volume":"15.82807000"},{"time":1741841940,"open":"83275.81000000","high":"83294.30000000","low":"83275.80000000","close":"83286.63000000","volume":"9.06296000"},{"time":1741842000,"open":"83286.63000000","high":"83329.36000000","low":"83266.97000000","close":"83329.36000000","volume":"13.69043000"},{"time":1741842060,"open":"83329.35000000","high":"83329.36000000","low":"83267.17000000","close":"83316.36000000","volume":"10.36794000"},{"time":1741842120,"open":"83316.35000000","high":"83391.85000000","low":"83307.90000000","close":"83386.43000000","volume":"13.41972000"},{"time":1741842180,"open":"83386.42000000","high":"83400.00000000","low":"83343.77000000","close":"83388.95000000","volume":"5.59212000"},{"time":1741842240,"open":"83388.94000000","high":"83436.97000000","low":"83388.94000000","close":"83405.17000000","volume":"6.75909000"},{"time":1741842300,"open":"83405.17000000","high":"83438.61000000","low":"83379.40000000","close":"83438.60000000","volume":"5.06778000"},{"time":1741842360,"open":"83438.61000000","high":"83438.61000000","low":"83378.67000000","close":"83428.64000000","volume":"5.73663000"},{"time":1741842420,"open":"83428.63000000","high":"83434.68000000","low":"83370.84000000","close":"83384.79000000","volume":"2.44404000"},{"time":1741842480,"open":"83384.79000000","high":"83392.83000000","low":"83328.30000000","close":"83362.33000000","volume":"5.61811000"},{"time":1741842540,"open":"83362.32000000","high":"83362.33000000","low":"83328.59000000","close":"83328.59000000","volume":"2.77364000"},{"time":1741842600,"open":"83328.59000000","high":"83382.42000000","low":"83328.58000000","close":"83382.42000000","volume":"9.53871000"},{"time":1741842660,"open":"83382.42000000","high":"83386.76000000","low":"83337.32000000","close":"83361.84000000","volume":"5.16770000"},{"time":1741842720,"open":"83361.84000000","high":"83383.73000000","low":"83349.05000000","close":"83351.56000000","volume":"4.51699000"},{"time":1741842780,"open":"83351.55000000","high":"83375.30000000","low":"83318.31000000","close":"83375.30000000","volume":"3.78495000"},{"time":1741842840,"open":"83375.30000000","high":"83375.30000000","low":"83345.61000000","close":"83370.00000000","volume":"4.91046000"},{"time":1741842900,"open":"83370.00000000","high":"83370.00000000","low":"83325.29000000","close":"83325.30000000","volume":"5.51403000"},{"time":1741842960,"open":"83325.29000000","high":"83358.34000000","low":"83302.60000000","close":"83358.33000000","volume":"8.66375000"},{"time":1741843020,"open":"83358.34000000","high":"83387.49000000","low":"83340.85000000","close":"83346.59000000","volume":"6.56687000"},{"time":1741843080,"open":"83346.59000000","high":"83384.88000000","low":"83308.00000000","close":"83384.88000000","volume":"7.84039000"},{"time":1741843140,"open":"83384.89000000","high":"83413.68000000","low":"83377.91000000","close":"83413.68000000","volume":"4.07330000"},{"time":1741843200,"open":"83413.68000000","high":"83427.70000000","low":"83373.37000000","close":"83381.37000000","volume":"50.24243000"},{"time":1741843260,"open":"83381.38000000","high":"83391.08000000","low":"83356.89000000","close":"83356.90000000","volume":"3.31179000"},{"time":1741843320,"open":"83356.90000000","high":"83423.84000000","low":"83356.89000000","close":"83420.21000000","volume":"6.58283000"},{"time":1741843380,"open":"83420.21000000","high":"83454.00000000","low":"83420.20000000","close":"83425.26000000","volume":"3.97678000"},{"time":1741843440,"open":"83425.26000000","high":"83510.30000000","low":"83425.26000000","close":"83510.29000000","volume":"9.91668000"},{"time":1741843500,"open":"83510.30000000","high":"83540.83000000","low":"83446.29000000","close":"83486.56000000","volume":"39.44365000"},{"time":1741843560,"open":"83486.56000000","high":"83515.91000000","low":"83481.97000000","close":"83501.93000000","volume":"7.86384000"},{"time":1741843620,"open":"83501.94000000","high":"83501.94000000","low":"83449.45000000","close":"83482.25000000","volume":"3.84151000"},{"time":1741843680,"open":"83482.25000000","high":"83488.99000000","low":"83444.01000000","close":"83453.99000000","volume":"8.31042000"},{"time":1741843740,"open":"83454.00000000","high":"83473.80000000","low":"83449.73000000","close":"83454.83000000","volume":"3.63250000"},{"time":1741843800,"open":"83454.83000000","high":"83458.57000000","low":"83415.83000000","close":"83458.27000000","volume":"21.76097000"},{"time":1741843860,"open":"83458.27000000","high":"83461.81000000","low":"83387.17000000","close":"83387.17000000","volume":"13.28410000"},{"time":1741843920,"open":"83387.17000000","high":"83395.51000000","low":"83343.94000000","close":"83346.59000000","volume":"5.65951000"},{"time":1741843980,"open":"83346.59000000","high":"83376.00000000","low":"83341.05000000","close":"83341.06000000","volume":"5.77924000"},{"time":1741844040,"open":"83341.06000000","high":"83352.46000000","low":"83299.75000000","close":"83310.46000000","volume":"29.82230000"},{"time":1741844100,"open":"83310.46000000","high":"83316.69000000","low":"83284.23000000","close":"83284.23000000","volume":"13.05660000"},{"time":1741844160,"open":"83284.24000000","high":"83291.71000000","low":"83230.65000000","close":"83242.08000000","volume":"15.51321000"},{"time":1741844220,"open":"83242.09000000","high":"83267.02000000","low":"83159.73000000","close":"83174.40000000","volume":"27.53969000"},{"time":1741844280,"open":"83174.40000000","high":"83207.55000000","low":"83143.87000000","close":"83207.54000000","volume":"40.95096000"},{"time":1741844340,"open":"83207.55000000","high":"83211.73000000","low":"83164.61000000","close":"83180.61000000","volume":"8.77196000"},{"time":1741844400,"open":"83180.61000000","high":"83180.61000000","low":"83114.40000000","close":"83145.69000000","volume":"33.12666000"},{"time":1741844460,"open":"83145.69000000","high":"83166.93000000","low":"83111.64000000","close":"83134.83000000","volume":"23.93503000"},{"time":1741844520,"open":"83134.83000000","high":"83138.87000000","low":"83091.87000000","close":"83138.86000000","volume":"18.37628000"},{"time":1741844580,"open":"83138.86000000","high":"83158.04000000","low":"83110.54000000","close":"83118.89000000","volume":"5.71922000"},{"time":1741844640,"open":"83118.89000000","high":"83129.75000000","low":"83082.18000000","close":"83094.68000000","volume":"17.76408000"},{"time":1741844700,"open":"83094.68000000","high":"83184.95000000","low":"83087.38000000","close":"83171.48000000","volume":"8.68712000"},{"time":1741844760,"open":"83171.48000000","high":"83215.79000000","low":"83171.47000000","close":"83215.79000000","volume":"7.05143000"},{"time":1741844820,"open":"83215.78000000","high":"83247.79000000","low":"83196.08000000","close":"83206.42000000","volume":"13.03654000"},{"time":1741844880,"open":"83206.42000000","high":"83220.69000000","low":"83198.34000000","close":"83220.68000000","volume":"3.38211000"},{"time":1741844940,"open":"83220.69000000","high":"83235.67000000","low":"83160.37000000","close":"83167.44000000","volume":"11.57539000"},{"time":1741845000,"open":"83167.44000000","high":"83200.65000000","low":"83162.73000000","close":"83172.23000000","volume":"5.71441000"},{"time":1741845060,"open":"83172.23000000","high":"83177.07000000","low":"83078.17000000","close":"83086.05000000","volume":"11.87556000"},{"time":1741845120,"open":"83086.05000000","high":"83138.90000000","low":"83077.00000000","close":"83115.43000000","volume":"11.58009000"},{"time":1741845180,"open":"83115.43000000","high":"83115.43000000","low":"83086.69000000","close":"83113.53000000","volume":"3.34950000"},{"time":1741845240,"open":"83113.53000000","high":"83126.34000000","low":"83083.98000000","close":"83097.81000000","volume":"7.71013000"},{"time":1741845300,"open":"83097.81000000","high":"83147.53000000","low":"83097.80000000","close":"83120.02000000","volume":"34.52462000"},{"time":1741845360,"open":"83120.03000000","high":"83156.09000000","low":"83094.15000000","close":"83122.16000000","volume":"55.16303000"},{"time":1741845420,"open":"83122.16000000","high":"83173.30000000","low":"83119.21000000","close":"83173.30000000","volume":"8.38876000"},{"time":1741845480,"open":"83173.29000000","high":"83204.00000000","low":"83160.37000000","close":"83167.01000000","volume":"11.89861000"},{"time":1741845540,"open":"83167.01000000","high":"83181.00000000","low":"83137.43000000","close":"83157.16000000","volume":"3.47017000"},{"time":1741845600,"open":"83157.16000000","high":"83197.80000000","low":"83137.42000000","close":"83197.80000000","volume":"8.38410000"},{"time":1741845660,"open":"83197.80000000","high":"83197.80000000","low":"83182.77000000","close":"83183.93000000","volume":"2.88516000"},{"time":1741845720,"open":"83183.93000000","high":"83204.32000000","low":"83097.11000000","close":"83097.11000000","volume":"8.14088000"},{"time":1741845780,"open":"83097.12000000","high":"83106.34000000","low":"83070.92000000","close":"83075.89000000","volume":"7.50838000"},{"time":1741845840,"open":"83075.88000000","high":"83096.43000000","low":"83062.35000000","close":"83083.41000000","volume":"5.42327000"},{"time":1741845900,"open":"83083.41000000","high":"83096.07000000","low":"83020.00000000","close":"83020.00000000","volume":"10.28485000"},{"time":1741845960,"open":"83020.01000000","high":"83037.27000000","low":"83005.00000000","close":"83007.20000000","volume":"6.81474000"},{"time":1741846020,"open":"83007.21000000","high":"83046.24000000","low":"82976.15000000","close":"83042.00000000","volume":"41.65502000"},{"time":1741846080,"open":"83042.01000000","high":"83091.41000000","low":"83024.73000000","close":"83051.56000000","volume":"20.56730000"},{"time":1741846140,"open":"83051.56000000","high":"83068.61000000","low":"82976.35000000","close":"83006.89000000","volume":"39.46496000"},{"time":1741846200,"open":"83006.90000000","high":"83029.95000000","low":"82999.83000000","close":"83029.94000000","volume":"6.69345000"},{"time":1741846260,"open":"83029.95000000","high":"83049.75000000","low":"83004.90000000","close":"83034.37000000","volume":"13.59038000"},{"time":1741846320,"open":"83034.38000000","high":"83063.68000000","low":"83022.50000000","close":"83060.51000000","volume":"4.07908000"},{"time":1741846380,"open":"83060.51000000","high":"83060.51000000","low":"82988.71000000","close":"83004.85000000","volume":"3.33097000"},{"time":1741846440,"open":"83004.86000000","high":"83008.54000000","low":"82954.54000000","close":"82957.98000000","volume":"19.86882000"},{"time":1741846500,"open":"82957.99000000","high":"83030.26000000","low":"82953.91000000","close":"83008.35000000","volume":"11.61531000"},{"time":1741846560,"open":"83008.35000000","high":"83008.35000000","low":"82945.65000000","close":"82948.45000000","volume":"7.45965000"},{"time":1741846620,"open":"82948.45000000","high":"83008.92000000","low":"82929.42000000","close":"82999.59000000","volume":"7.53895000"},{"time":1741846680,"open":"82999.58000000","high":"83026.86000000","low":"82971.70000000","close":"83020.02000000","volume":"7.18965000"},{"time":1741846740,"open":"83020.01000000","high":"83020.01000000","low":"83003.73000000","close":"83004.84000000","volume":"9.04698000"},{"time":1741846800,"open":"83004.84000000","high":"83016.40000000","low":"82934.10000000","close":"82934.10000000","volume":"4.70366000"},{"time":1741846860,"open":"82934.10000000","high":"82975.18000000","low":"82911.71000000","close":"82975.18000000","volume":"10.01602000"},{"time":1741846920,"open":"82975.18000000","high":"82992.33000000","low":"82940.38000000","close":"82940.39000000","volume":"26.97899000"},{"time":1741846980,"open":"82940.39000000","high":"82945.46000000","low":"82917.75000000","close":"82924.92000000","volume":"8.77976000"},{"time":1741847040,"open":"82924.93000000","high":"82924.93000000","low":"82851.00000000","close":"82873.49000000","volume":"31.47377000"},{"time":1741847100,"open":"82873.49000000","high":"82914.67000000","low":"82873.49000000","close":"82914.67000000","volume":"13.43660000"},{"time":1741847160,"open":"82914.68000000","high":"82967.24000000","low":"82913.43000000","close":"82967.23000000","volume":"9.94453000"},{"time":1741847220,"open":"82967.23000000","high":"82979.59000000","low":"82908.30000000","close":"82908.30000000","volume":"7.04340000"},{"time":1741847280,"open":"82908.31000000","high":"82964.35000000","low":"82907.99000000","close":"82964.35000000","volume":"16.40302000"},{"time":1741847340,"open":"82964.34000000","high":"83016.61000000","low":"82964.34000000","close":"83016.61000000","volume":"48.77022000"},{"time":1741847400,"open":"83016.61000000","high":"83050.00000000","low":"82976.81000000","close":"83049.99000000","volume":"27.30804000"},{"time":1741847460,"open":"83049.99000000","high":"83084.53000000","low":"83045.68000000","close":"83079.57000000","volume":"12.07301000"},{"time":1741847520,"open":"83079.57000000","high":"83092.98000000","low":"83042.00000000","close":"83042.01000000","volume":"13.58191000"},{"time":1741847580,"open":"83042.01000000","high":"83092.91000000","low":"83042.01000000","close":"83089.41000000","volume":"15.40716000"},{"time":1741847640,"open":"83089.40000000","high":"83112.22000000","low":"83081.19000000","close":"83107.62000000","volume":"8.49214000"},{"time":1741847700,"open":"83107.62000000","high":"83147.04000000","low":"83107.62000000","close":"83143.47000000","volume":"5.52963000"},{"time":1741847760,"open":"83143.47000000","high":"83143.47000000","low":"83084.92000000","close":"83084.93000000","volume":"6.00837000"},{"time":1741847820,"open":"83084.93000000","high":"83114.34000000","low":"83080.99000000","close":"83114.33000000","volume":"9.41750000"},{"time":1741847880,"open":"83114.32000000","high":"83114.33000000","low":"83043.85000000","close":"83043.86000000","volume":"10.17789000"},{"time":1741847940,"open":"83043.86000000","high":"83071.51000000","low":"83024.27000000","close":"83067.57000000","volume":"8.90626000"},{"time":1741848000,"open":"83067.57000000","high":"83093.71000000","low":"83066.95000000","close":"83085.26000000","volume":"7.94149000"},{"time":1741848060,"open":"83085.26000000","high":"83085.27000000","low":"83027.38000000","close":"83033.07000000","volume":"9.53750000"},{"time":1741848120,"open":"83033.08000000","high":"83074.28000000","low":"83024.98000000","close":"83066.37000000","volume":"8.39884000"},{"time":1741848180,"open":"83066.37000000","high":"83081.47000000","low":"83043.55000000","close":"83043.56000000","volume":"10.46174000"},{"time":1741848240,"open":"83043.56000000","high":"83061.01000000","low":"83020.07000000","close":"83044.79000000","volume":"5.69612000"},{"time":1741848300,"open":"83044.78000000","high":"83147.91000000","low":"83044.78000000","close":"83147.90000000","volume":"7.36997000"},{"time":1741848360,"open":"83147.91000000","high":"83280.01000000","low":"83147.91000000","close":"83266.56000000","volume":"45.25162000"},{"time":1741848420,"open":"83266.57000000","high":"83266.57000000","low":"83190.82000000","close":"83215.12000000","volume":"11.80545000"},{"time":1741848480,"open":"83215.12000000","high":"83249.50000000","low":"83212.06000000","close":"83217.01000000","volume":"13.23144000"},{"time":1741848540,"open":"83217.00000000","high":"83249.77000000","low":"83212.01000000","close":"83231.46000000","volume":"14.26326000"},{"time":1741848600,"open":"83231.46000000","high":"83300.00000000","low":"83196.92000000","close":"83287.85000000","volume":"15.82072000"},{"time":1741848660,"open":"83287.84000000","high":"83329.42000000","low":"83256.28000000","close":"83329.42000000","volume":"18.57234000"},{"time":1741848720,"open":"83329.42000000","high":"83329.42000000","low":"83271.66000000","close":"83295.42000000","volume":"5.14645000"},{"time":1741848780,"open":"83295.41000000","high":"83329.17000000","low":"83283.65000000","close":"83321.67000000","volume":"13.52073000"},{"time":1741848840,"open":"83321.67000000","high":"83321.68000000","low":"83262.40000000","close":"83267.46000000","volume":"15.89655000"},{"time":1741848900,"open":"83267.46000000","high":"83270.73000000","low":"83203.18000000","close":"83208.02000000","volume":"10.35714000"},{"time":1741848960,"open":"83208.03000000","high":"83290.39000000","low":"83208.03000000","close":"83290.38000000","volume":"28.78896000"},{"time":1741849020,"open":"83290.39000000","high":"83311.04000000","low":"83280.85000000","close":"83307.41000000","volume":"15.47038000"},{"time":1741849080,"open":"83307.40000000","high":"83326.01000000","low":"83300.53000000","close":"83300.54000000","volume":"11.54871000"},{"time":1741849140,"open":"83300.53000000","high":"83300.54000000","low":"83271.06000000","close":"83292.60000000","volume":"9.07440000"},{"time":1741849200,"open":"83292.60000000","high":"83329.95000000","low":"83264.17000000","close":"83264.42000000","volume":"21.67430000"},{"time":1741849260,"open":"83264.43000000","high":"83309.96000000","low":"83264.43000000","close":"83289.07000000","volume":"18.71464000"},{"time":1741849320,"open":"83289.07000000","high":"83329.94000000","low":"83285.84000000","close":"83324.71000000","volume":"14.59735000"},{"time":1741849380,"open":"83324.71000000","high":"83329.95000000","low":"83302.28000000","close":"83303.28000000","volume":"22.07455000"},{"time":1741849440,"open":"83303.27000000","high":"83340.49000000","low":"83291.19000000","close":"83295.54000000","volume":"18.60456000"},{"time":1741849500,"open":"83295.54000000","high":"83340.00000000","low":"83286.39000000","close":"83330.77000000","volume":"24.35992000"},{"time":1741849560,"open":"83330.77000000","high":"83330.77000000","low":"83271.72000000","close":"83288.12000000","volume":"12.82681000"},{"time":1741849620,"open":"83288.11000000","high":"83305.42000000","low":"83228.64000000","close":"83233.30000000","volume":"54.04151000"},{"time":1741849680,"open":"83233.29000000","high":"83247.75000000","low":"83202.31000000","close":"83202.50000000","volume":"28.99402000"},{"time":1741849740,"open":"83202.50000000","high":"83202.50000000","low":"83129.99000000","close":"83167.59000000","volume":"75.79228000"},{"time":1741849800,"open":"83167.59000000","high":"83186.88000000","low":"83160.37000000","close":"83183.55000000","volume":"5.45209000"},{"time":1741849860,"open":"83183.55000000","high":"83218.38000000","low":"83174.81000000","close":"83207.55000000","volume":"5.64400000"},{"time":1741849920,"open":"83207.56000000","high":"83260.00000000","low":"83207.56000000","close":"83260.00000000","volume":"2.93403000"},{"time":1741849980,"open":"83259.99000000","high":"83260.00000000","low":"83224.03000000","close":"83224.03000000","volume":"5.36296000"},{"time":1741850040,"open":"83224.03000000","high":"83227.50000000","low":"83185.73000000","close":"83185.73000000","volume":"3.12999000"},{"time":1741850100,"open":"83185.73000000","high":"83232.16000000","low":"83185.73000000","close":"83232.16000000","volume":"4.35175000"},{"time":1741850160,"open":"83232.16000000","high":"83293.80000000","low":"83232.16000000","close":"83275.51000000","volume":"6.50098000"},{"time":1741850220,"open":"83275.50000000","high":"83301.62000000","low":"83270.50000000","close":"83301.61000000","volume":"8.23954000"},{"time":1741850280,"open":"83301.62000000","high":"83321.40000000","low":"83278.80000000","close":"83304.75000000","volume":"3.43670000"},{"time":1741850340,"open":"83304.74000000","high":"83304.75000000","low":"83274.89000000","close":"83284.15000000","volume":"9.56310000"},{"time":1741850400,"open":"83284.15000000","high":"83325.22000000","low":"83254.98000000","close":"83325.21000000","volume":"5.77720000"},{"time":1741850460,"open":"83325.22000000","high":"83419.05000000","low":"83325.22000000","close":"83399.24000000","volume":"56.60590000"},{"time":1741850520,"open":"83399.24000000","high":"83559.06000000","low":"83394.76000000","close":"83512.81000000","volume":"32.22392000"},{"time":1741850580,"open":"83512.80000000","high":"83512.81000000","low":"83440.65000000","close":"83478.54000000","volume":"25.35752000"},{"time":1741850640,"open":"83478.54000000","high":"83487.86000000","low":"83420.61000000","close":"83437.91000000","volume":"12.50571000"},{"time":1741850700,"open":"83437.90000000","high":"83450.03000000","low":"83376.29000000","close":"83429.73000000","volume":"10.49969000"},{"time":1741850760,"open":"83429.73000000","high":"83490.57000000","low":"83413.25000000","close":"83480.14000000","volume":"3.99046000"},{"time":1741850820,"open":"83480.14000000","high":"83489.95000000","low":"83436.52000000","close":"83446.00000000","volume":"7.76060000"},{"time":1741850880,"open":"83446.00000000","high":"83446.00000000","low":"83417.09000000","close":"83417.90000000","volume":"4.67128000"},{"time":1741850940,"open":"83417.90000000","high":"83438.09000000","low":"83417.89000000","close":"83433.91000000","volume":"1.39866000"},{"time":1741851000,"open":"83433.92000000","high":"83469.99000000","low":"83386.82000000","close":"83460.61000000","volume":"13.84436000"},{"time":1741851060,"open":"83460.74000000","high":"83502.59000000","low":"83459.27000000","close":"83467.12000000","volume":"34.36157000"},{"time":1741851120,"open":"83467.11000000","high":"83533.51000000","low":"83440.17000000","close":"83467.96000000","volume":"27.77071000"},{"time":1741851180,"open":"83467.96000000","high":"83500.20000000","low":"83467.56000000","close":"83468.56000000","volume":"4.29531000"},{"time":1741851240,"open":"83468.56000000","high":"83476.89000000","low":"83450.61000000","close":"83450.61000000","volume":"3.16259000"},{"time":1741851300,"open":"83450.61000000","high":"83450.61000000","low":"83383.98000000","close":"83383.98000000","volume":"20.72563000"},{"time":1741851360,"open":"83383.99000000","high":"83383.99000000","low":"83352.24000000","close":"83352.25000000","volume":"3.89671000"},{"time":1741851420,"open":"83352.24000000","high":"83352.25000000","low":"83336.44000000","close":"83336.45000000","volume":"3.56561000"},{"time":1741851480,"open":"83336.44000000","high":"83336.45000000","low":"83279.99000000","close":"83280.00000000","volume":"16.41550000"},{"time":1741851540,"open":"83279.99000000","high":"83298.99000000","low":"83221.08000000","close":"83221.09000000","volume":"44.69101000"},{"time":1741851600,"open":"83221.09000000","high":"83269.65000000","low":"83221.09000000","close":"83249.54000000","volume":"8.79795000"},{"time":1741851660,"open":"83249.54000000","high":"83262.62000000","low":"83213.51000000","close":"83232.76000000","volume":"5.07745000"},{"time":1741851720,"open":"83232.75000000","high":"83301.89000000","low":"83232.75000000","close":"83301.89000000","volume":"2.46185000"},{"time":1741851780,"open":"83301.88000000","high":"83301.89000000","low":"83267.60000000","close":"83282.39000000","volume":"3.99384000"},{"time":1741851840,"open":"83282.39000000","high":"83282.40000000","low":"83256.06000000","close":"83266.09000000","volume":"4.59338000"},{"time":1741851900,"open":"83266.09000000","high":"83310.22000000","low":"83247.55000000","close":"83262.92000000","volume":"6.92068000"},{"time":1741851960,"open":"83262.92000000","high":"83294.10000000","low":"83230.50000000","close":"83286.62000000","volume":"8.70507000"},{"time":1741852020,"open":"83286.62000000","high":"83334.16000000","low":"83286.62000000","close":"83302.42000000","volume":"5.22382000"},{"time":1741852080,"open":"83302.43000000","high":"83308.00000000","low":"83282.69000000","close":"83293.96000000","volume":"1.65870000"},{"time":1741852140,"open":"83293.95000000","high":"83327.17000000","low":"83291.34000000","close":"83327.16000000","volume":"7.94583000"},{"time":1741852200,"open":"83327.16000000","high":"83346.36000000","low":"83302.27000000","close":"83302.27000000","volume":"3.85416000"},{"time":1741852260,"open":"83302.27000000","high":"83337.81000000","low":"83281.94000000","close":"83334.92000000","volume":"3.44393000"},{"time":1741852320,"open":"83334.92000000","high":"83334.92000000","low":"83274.69000000","close":"83274.70000000","volume":"3.48125000"},{"time":1741852380,"open":"83274.70000000","high":"83274.70000000","low":"83254.71000000","close":"83265.41000000","volume":"2.93895000"},{"time":1741852440,"open":"83265.42000000","high":"83273.03000000","low":"83224.03000000","close":"83224.03000000","volume":"4.36633000"},{"time":1741852500,"open":"83224.03000000","high":"83224.04000000","low":"83150.49000000","close":"83217.16000000","volume":"16.09451000"},{"time":1741852560,"open":"83217.16000000","high":"83244.10000000","low":"83193.38000000","close":"83244.10000000","volume":"4.32111000"},{"time":1741852620,"open":"83244.10000000","high":"83244.10000000","low":"83198.55000000","close":"83200.83000000","volume":"3.20540000"},{"time":1741852680,"open":"83200.83000000","high":"83200.84000000","low":"83168.86000000","close":"83168.86000000","volume":"2.62886000"},{"time":1741852740,"open":"83168.85000000","high":"83168.86000000","low":"83127.98000000","close":"83151.99000000","volume":"3.85429000"},{"time":1741852800,"open":"83152.00000000","high":"83183.39000000","low":"83140.25000000","close":"83141.06000000","volume":"15.33188000"},{"time":1741852860,"open":"83141.05000000","high":"83156.35000000","low":"83133.01000000","close":"83156.35000000","volume":"8.33152000"},{"time":1741852920,"open":"83156.34000000","high":"83180.00000000","low":"83150.61000000","close":"83180.00000000","volume":"9.09171000"},{"time":1741852980,"open":"83180.00000000","high":"83225.75000000","low":"83153.58000000","close":"83219.00000000","volume":"6.94879000"},{"time":1741853040,"open":"83219.00000000","high":"83262.58000000","low":"83212.71000000","close":"83225.49000000","volume":"4.46349000"},{"time":1741853100,"open":"83225.49000000","high":"83239.75000000","low":"83170.04000000","close":"83170.04000000","volume":"5.09601000"},{"time":1741853160,"open":"83169.25000000","high":"83201.64000000","low":"83169.24000000","close":"83186.48000000","volume":"7.95443000"},{"time":1741853220,"open":"83186.48000000","high":"83193.36000000","low":"83143.72000000","close":"83143.73000000","volume":"2.83302000"},{"time":1741853280,"open":"83143.73000000","high":"83207.55000000","low":"83133.67000000","close":"83207.55000000","volume":"9.25227000"},{"time":1741853340,"open":"83207.55000000","high":"83244.32000000","low":"83207.55000000","close":"83227.69000000","volume":"5.30656000"},{"time":1741853400,"open":"83227.68000000","high":"83227.69000000","low":"83182.80000000","close":"83182.80000000","volume":"3.90896000"},{"time":1741853460,"open":"83182.80000000","high":"83235.59000000","low":"83146.64000000","close":"83225.66000000","volume":"9.36740000"},{"time":1741853520,"open":"83225.65000000","high":"83225.66000000","low":"83177.50000000","close":"83198.08000000","volume":"6.17031000"},{"time":1741853580,"open":"83198.09000000","high":"83221.73000000","low":"83181.66000000","close":"83181.66000000","volume":"3.56185000"},{"time":1741853640,"open":"83181.64000000","high":"83181.64000000","low":"83101.01000000","close":"83101.01000000","volume":"3.23209000"},{"time":1741853700,"open":"83101.01000000","high":"83127.72000000","low":"83023.30000000","close":"83041.99000000","volume":"12.39362000"},{"time":1741853760,"open":"83041.99000000","high":"83083.69000000","low":"83000.00000000","close":"83066.77000000","volume":"18.43954000"},{"time":1741853820,"open":"83066.77000000","high":"83066.78000000","low":"82937.39000000","close":"82937.40000000","volume":"10.37297000"},{"time":1741853880,"open":"82937.40000000","high":"82979.28000000","low":"82911.79000000","close":"82972.44000000","volume":"12.98084000"},{"time":1741853940,"open":"82972.43000000","high":"83005.63000000","low":"82962.41000000","close":"83005.63000000","volume":"2.15293000"}]